iShares VI iSh Msci EPE Css Acc

(ESIS)
Sector: n/a
478.38p
-8.58p -1.76
Last updated: 16:36:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 489.10p 489.80p 486.95p 486.95p 830
23/06/2025 488.30p 489.35p 487.44p 487.85p 18,150
20/06/2025 491.70p 493.10p 489.00p 489.00p 18,042
19/06/2025 491.85p 492.85p 489.83p 489.83p 29,731
18/06/2025 493.40p 493.70p 492.94p 493.70p 3,605
17/06/2025 490.00p 491.33p 489.45p 491.32p 2,209
16/06/2025 495.50p 496.95p 492.83p 492.82p 16,287
13/06/2025 500.20p 498.00p 491.90p 495.70p 805
12/06/2025 500.20p 500.20p 498.30p 498.85p 100
11/06/2025 500.20p 500.20p 496.92p 496.93p 431
10/06/2025 496.65p 499.90p 497.57p 498.30p 15,545
09/06/2025 496.65p 500.00p 493.25p 496.85p 19,046
06/06/2025 497.15p 499.90p 496.90p 497.35p 218,940
05/06/2025 498.75p 500.50p 497.58p 497.57p 5,569
04/06/2025 497.70p 500.10p 494.21p 499.57p 6,491
03/06/2025 497.65p 498.10p 495.45p 495.52p 33,493
02/06/2025 495.90p 501.30p 495.50p 497.52p 23,312
30/05/2025 495.45p 501.40p 498.90p 498.90p 3,462
29/05/2025 495.45p 496.90p 494.75p 495.90p 13,480
28/05/2025 499.10p 499.10p 495.38p 495.38p 3,229
27/05/2025 496.00p 501.00p 496.00p 500.00p 667
26/05/2025 497.60p 500.70p 493.49p 496.78p 12,244
23/05/2025 497.60p 500.70p 493.49p 496.78p 12,244
22/05/2025 501.10p 501.90p 495.70p 498.18p 12,673
21/05/2025 499.70p 502.80p 499.10p 502.40p 2,609
20/05/2025 492.30p 500.70p 492.55p 499.80p 537
19/05/2025 492.30p 495.85p 491.62p 495.85p 473
16/05/2025 490.00p 493.50p 489.95p 490.82p 2,283
15/05/2025 484.70p 488.75p 485.50p 488.75p 887
14/05/2025 484.70p 484.90p 482.50p 482.50p 8,219
13/05/2025 490.90p 492.30p 484.40p 484.45p 4,932
12/05/2025 497.00p 499.50p 490.50p 490.88p 39,755
09/05/2025 495.65p 499.35p 495.65p 496.30p 4,181
08/05/2025 501.80p 503.00p 496.68p 496.68p 3,178
07/05/2025 503.10p 505.40p 499.90p 501.55p 11,246
06/05/2025 499.95p 503.80p 499.05p 500.30p 925
05/05/2025 495.50p 501.00p 495.50p 500.50p 4,626
02/05/2025 495.50p 501.00p 495.50p 500.50p 4,626
01/05/2025 489.20p 500.90p 494.10p 495.77p 1,436
30/04/2025 489.20p 496.27p 489.40p 494.85p 402
29/04/2025 489.20p 490.23p 487.30p 489.60p 5,644
28/04/2025 487.60p 490.00p 485.50p 487.83p 5,845
25/04/2025 489.45p 491.20p 486.55p 486.78p 1,425
24/04/2025 495.20p 496.00p 493.75p 494.10p 5,554
23/04/2025 494.25p 497.05p 491.85p 493.30p 4,255
22/04/2025 491.20p 509.10p 490.50p 495.50p 278,287
21/04/2025 480.10p 488.90p 480.10p 488.18p 14,920
18/04/2025 480.10p 488.90p 480.10p 488.18p 14,920
17/04/2025 480.10p 488.90p 480.10p 488.18p 14,920
16/04/2025 484.55p 486.30p 482.40p 486.30p 272,323
15/04/2025 481.60p 481.60p 478.25p 480.22p 34
14/04/2025 483.90p 483.95p 478.60p 480.07p 132,197
11/04/2025 475.90p 478.15p 473.75p 476.95p 1,015
10/04/2025 470.70p 472.60p 463.95p 471.70p 4,063
09/04/2025 468.05p 469.90p 459.89p 464.15p 13,695
08/04/2025 463.30p 472.25p 462.85p 470.98p 2,234
07/04/2025 457.55p 471.35p 454.38p 459.88p 12,160
04/04/2025 480.00p 492.60p 476.92p 476.92p 25,456
03/04/2025 477.85p 483.75p 475.00p 482.88p 4,091
02/04/2025 474.90p 477.30p 474.65p 474.73p 486
01/04/2025 474.90p 476.90p 474.40p 476.70p 1,970
31/03/2025 470.55p 474.30p 472.55p 472.90p 3,987
28/03/2025 470.55p 475.05p 469.85p 474.85p 50
27/03/2025 469.90p 469.90p 468.35p 469.33p 4,581
26/03/2025 468.45p 469.80p 467.50p 468.55p 18,055
25/03/2025 472.60p 472.60p 468.20p 468.65p 85
24/03/2025 477.30p 481.00p 470.85p 470.90p 89,455
21/03/2025 475.25p 477.35p 475.25p 476.65p 64,956
20/03/2025 476.70p 477.25p 475.31p 476.32p 74,029
19/03/2025 475.20p 477.19p 474.23p 475.17p 16,992
18/03/2025 474.85p 480.40p 476.65p 476.65p 69,455
17/03/2025 474.85p 478.35p 474.85p 478.00p 39,169
14/03/2025 474.60p 476.96p 474.55p 475.60p 201,284
13/03/2025 477.35p 476.55p 472.95p 474.35p 49,451
12/03/2025 477.35p 481.15p 475.77p 475.78p 980,363
11/03/2025 488.00p 488.00p 477.80p 478.22p 102,066
10/03/2025 484.05p 490.50p 483.95p 488.00p 20,896
07/03/2025 484.75p 484.75p 477.60p 484.03p 7,343
06/03/2025 472.45p 479.08p 472.45p 479.08p 2,022
05/03/2025 477.75p 481.40p 477.75p 478.80p 5,966
04/03/2025 477.50p 484.75p 477.50p 484.75p 2,796
03/03/2025 471.60p 477.10p 470.90p 476.10p 3,589
28/02/2025 474.15p 474.15p 470.00p 472.32p 1,429
27/02/2025 474.15p 470.41p 466.90p 469.95p 6,871
26/02/2025 474.15p 474.35p 471.55p 472.60p 11,458
25/02/2025 466.10p 471.73p 466.10p 471.72p 17,207
24/02/2025 465.75p 469.07p 465.55p 469.08p 7,216
21/02/2025 453.65p 460.22p 457.20p 460.23p 5,760
20/02/2025 453.65p 455.80p 453.15p 454.80p 6,028
19/02/2025 455.80p 458.35p 454.60p 456.13p 1,690
18/02/2025 457.25p 459.50p 456.18p 457.45p 3,451
17/02/2025 460.20p 459.80p 458.80p 459.67p 22
14/02/2025 460.20p 462.20p 460.40p 460.40p 2,437
13/02/2025 460.20p 462.95p 460.20p 462.95p 2,500
12/02/2025 458.85p 463.00p 459.15p 460.40p 132
11/02/2025 458.85p 460.61p 459.05p 459.08p 2,021
10/02/2025 458.85p 459.80p 457.25p 458.77p 5,745
07/02/2025 453.40p 460.35p 457.67p 457.67p 22
06/02/2025 453.40p 461.20p 459.72p 453.95p 4
05/02/2025 453.40p 454.60p 452.14p 453.95p 785
04/02/2025 453.40p 456.45p 452.45p 455.25p 6,361
03/02/2025 453.30p 455.30p 453.30p 455.25p 1,516
31/01/2025 461.20p 462.73p 459.27p 459.28p 1,589
30/01/2025 460.70p 462.85p 460.55p 462.85p 3
29/01/2025 459.85p 460.35p 458.83p 458.83p 555
28/01/2025 458.60p 464.45p 458.60p 462.05p 193
27/01/2025 448.65p 459.27p 455.78p 459.28p 120
24/01/2025 448.65p 453.11p 450.10p 450.10p 927
23/01/2025 448.65p 450.27p 448.35p 450.27p 18,796
22/01/2025 451.95p 452.20p 449.00p 449.88p 103,953
21/01/2025 451.40p 452.10p 450.77p 451.85p 58,260
20/01/2025 452.50p 452.75p 451.15p 452.02p 47,106
17/01/2025 447.00p 451.55p 447.00p 450.00p 70,010
16/01/2025 442.80p 444.70p 442.72p 440.90p 87,604
15/01/2025 441.50p 442.11p 440.65p 440.90p 49,557
14/01/2025 442.70p 443.85p 441.33p 441.32p 8,622
13/01/2025 449.75p 443.30p 442.20p 442.20p 29
10/01/2025 449.75p 449.75p 444.95p 445.30p 1,583
09/01/2025 449.05p 451.85p 449.05p 451.67p 569
08/01/2025 446.75p 448.52p 445.15p 448.52p 26,942
07/01/2025 445.00p 447.08p 443.05p 447.07p 206
06/01/2025 445.00p 445.00p 442.20p 444.43p 10,949
03/01/2025 447.55p 448.84p 445.93p 445.92p 347
02/01/2025 447.55p 451.00p 442.35p 449.48p 11,424
01/01/2025 444.35p 446.84p 446.75p 446.75p 1,118
31/12/2024 444.35p 446.84p 446.75p 446.75p 1,118
30/12/2024 444.35p 447.65p 444.18p 444.18p 4,796
27/12/2024 446.35p 446.35p 444.50p 445.40p 17,363
26/12/2024 446.15p 446.65p 443.72p 443.73p 3,024
25/12/2024 446.15p 446.65p 443.72p 443.73p 3,024