iShares VI iShares Europe MC UCITS ETF EUR Acc
(EUMD)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
€8.10
|
€8.10
|
€8.05
|
€8.05
|
25,892
|
|
20/02/2025
|
€8.03
|
€8.14
|
€8.03
|
€8.04
|
57,532
|
|
19/02/2025
|
€8.24
|
€8.24
|
€8.07
|
€8.10
|
102,250
|
|
18/02/2025
|
€8.23
|
€8.23
|
€8.11
|
€8.17
|
213,690
|
|
17/02/2025
|
€8.16
|
€8.32
|
€8.10
|
€8.16
|
114,840
|
|
14/02/2025
|
€8.08
|
€8.13
|
€8.07
|
€8.08
|
16,223
|
|
13/02/2025
|
€8.02
|
€8.08
|
€8.00
|
€8.08
|
87,713
|
|
12/02/2025
|
€8.03
|
€8.03
|
€7.95
|
€7.97
|
5,286
|
|
11/02/2025
|
€7.94
|
€7.97
|
€7.90
|
€7.97
|
31,555
|
|
10/02/2025
|
€7.97
|
€7.97
|
€7.92
|
€7.91
|
63,100
|
|
07/02/2025
|
€7.95
|
€7.95
|
€7.90
|
€7.91
|
69,037
|
|
06/02/2025
|
€7.95
|
€7.95
|
€7.91
|
€7.94
|
34,858
|
|
05/02/2025
|
€7.86
|
€7.86
|
€7.81
|
€7.86
|
38,026
|
|
04/02/2025
|
€7.80
|
€7.91
|
€7.80
|
€7.84
|
8,032
|
|
03/02/2025
|
€7.82
|
€7.83
|
€7.77
|
€7.83
|
17,814
|
|
31/01/2025
|
€7.92
|
€7.94
|
€7.89
|
€7.90
|
31,052
|
|
30/01/2025
|
€7.92
|
€7.98
|
€7.86
|
€7.91
|
32,203
|
|
29/01/2025
|
€7.81
|
€7.88
|
€7.81
|
€7.84
|
114,154
|
|
28/01/2025
|
€7.77
|
€7.81
|
€7.77
|
€7.80
|
97,380
|
|
27/01/2025
|
€7.72
|
€7.75
|
€7.70
|
€7.73
|
10,833
|
|
24/01/2025
|
€7.81
|
€7.81
|
€7.76
|
€7.77
|
59,535
|
|
23/01/2025
|
€7.75
|
€7.77
|
€7.71
|
€7.77
|
51,523
|
|
22/01/2025
|
€7.72
|
€7.75
|
€7.72
|
€7.73
|
45,714
|
|
21/01/2025
|
€7.73
|
€7.73
|
€7.66
|
€7.69
|
33,039
|
|
20/01/2025
|
€7.73
|
€7.73
|
€7.64
|
€7.68
|
235,130
|
|
17/01/2025
|
€7.66
|
€7.69
|
€7.65
|
€7.69
|
72,775
|
|
16/01/2025
|
€7.66
|
€7.66
|
€7.57
|
€7.54
|
36,483
|
|
15/01/2025
|
€7.53
|
€7.57
|
€7.48
|
€7.54
|
38,878
|
|
14/01/2025
|
€7.50
|
€7.50
|
€7.43
|
€7.45
|
54,834
|
|
13/01/2025
|
€7.50
|
€7.50
|
€7.41
|
€7.46
|
92,791
|
|
10/01/2025
|
€7.53
|
€7.54
|
€7.46
|
€7.48
|
18,488
|
|
09/01/2025
|
€7.56
|
€7.56
|
€7.47
|
€7.55
|
37,512
|
|
08/01/2025
|
€7.57
|
€7.58
|
€7.49
|
€7.53
|
23,222
|
|
07/01/2025
|
€7.54
|
€7.62
|
€7.51
|
€7.53
|
72,950
|
|
06/01/2025
|
€7.59
|
€7.60
|
€7.52
|
€7.60
|
22,644
|
|
03/01/2025
|
€7.59
|
€7.59
|
€7.50
|
€7.50
|
17,466
|
|
02/01/2025
|
€7.46
|
€7.55
|
€7.46
|
€7.55
|
43,724
|
|
01/01/2025
|
€7.50
|
€7.51
|
€7.44
|
€7.49
|
1,777
|
|
31/12/2024
|
€7.50
|
€7.51
|
€7.44
|
€7.49
|
1,777
|
|
30/12/2024
|
€7.51
|
€7.51
|
€7.44
|
€7.47
|
13,758
|
|
27/12/2024
|
€7.46
|
€7.49
|
€7.45
|
€7.48
|
48,032
|
|
26/12/2024
|
€7.44
|
€7.51
|
€7.47
|
€7.47
|
547
|
|
25/12/2024
|
€7.44
|
€7.51
|
€7.47
|
€7.47
|
547
|
|
24/12/2024
|
€7.44
|
€7.51
|
€7.47
|
€7.47
|
547
|
|
23/12/2024
|
€7.44
|
€7.45
|
€7.41
|
€7.44
|
57,986
|
|
20/12/2024
|
€7.31
|
€7.44
|
€7.31
|
€7.43
|
68,468
|
|
19/12/2024
|
€7.49
|
€7.54
|
€7.43
|
€7.43
|
165,117
|
|
18/12/2024
|
€7.53
|
€7.54
|
€7.52
|
€7.52
|
43,465
|
|
17/12/2024
|
€7.52
|
€7.54
|
€7.51
|
€7.53
|
27,948
|
|
16/12/2024
|
€7.61
|
€7.62
|
€7.54
|
€7.57
|
87,675
|
|
13/12/2024
|
€7.62
|
€7.62
|
€7.57
|
€7.58
|
19,222
|
|
12/12/2024
|
€7.64
|
€7.69
|
€7.59
|
€7.59
|
11,175
|
|
11/12/2024
|
€7.60
|
€7.65
|
€7.59
|
€7.64
|
35,694
|
|
10/12/2024
|
€7.65
|
€7.65
|
€7.60
|
€7.62
|
17,460
|
|
09/12/2024
|
€7.66
|
€7.68
|
€7.62
|
€7.62
|
8,553
|
|
06/12/2024
|
€7.65
|
€7.66
|
€7.64
|
€7.65
|
14,910
|
|
05/12/2024
|
€7.62
|
€7.64
|
€7.61
|
€7.64
|
3,368
|
|
04/12/2024
|
€7.57
|
€7.61
|
€7.57
|
€7.60
|
8,019
|
|
03/12/2024
|
€7.58
|
€7.58
|
€7.53
|
€7.55
|
2,694
|
|
02/12/2024
|
€7.50
|
€7.54
|
€7.50
|
€7.50
|
9,187
|
|
29/11/2024
|
€7.49
|
€7.50
|
€7.47
|
€7.49
|
30,659
|
|
28/11/2024
|
€7.50
|
€7.50
|
€7.47
|
€7.48
|
60,074
|
|
27/11/2024
|
€7.47
|
€7.47
|
€7.44
|
€7.45
|
12,234
|
|
26/11/2024
|
€7.47
|
€7.54
|
€7.43
|
€7.46
|
19,732
|
|
25/11/2024
|
€7.59
|
€7.59
|
€7.49
|
€7.38
|
23,472
|
|
22/11/2024
|
€7.45
|
€7.50
|
€7.42
|
€7.38
|
31,073
|
|
21/11/2024
|
€7.36
|
€7.41
|
€7.34
|
€7.38
|
340,736
|
|
20/11/2024
|
€7.38
|
€7.43
|
€7.35
|
€7.35
|
675,813
|
|
19/11/2024
|
€7.44
|
€7.48
|
€7.32
|
€7.40
|
90,577
|
|
18/11/2024
|
€7.42
|
€7.45
|
€7.38
|
€7.40
|
258,774
|
|
15/11/2024
|
€7.44
|
€7.46
|
€7.41
|
€7.44
|
13,700
|
|
14/11/2024
|
€7.43
|
€7.45
|
€7.39
|
€7.44
|
53,679
|
|
13/11/2024
|
€7.38
|
€7.38
|
€7.34
|
€7.37
|
36,518
|
|
12/11/2024
|
€7.41
|
€7.47
|
€6.60
|
€7.38
|
7,595
|
|
11/11/2024
|
€7.44
|
€7.54
|
€7.44
|
€7.52
|
5,282
|
|
08/11/2024
|
€7.45
|
€7.48
|
€7.42
|
€7.44
|
64,851
|
|
07/11/2024
|
€7.44
|
€7.48
|
€7.37
|
€7.47
|
58,857
|
|
06/11/2024
|
€7.44
|
€7.54
|
€7.36
|
€7.39
|
270,374
|
|
05/11/2024
|
€7.42
|
€7.44
|
€7.41
|
€7.44
|
50,097
|
|
04/11/2024
|
€7.43
|
€7.44
|
€7.40
|
€7.40
|
7,230
|
|
01/11/2024
|
€7.38
|
€7.43
|
€7.37
|
€7.43
|
1,878
|
|
31/10/2024
|
€7.37
|
€7.40
|
€7.31
|
€7.33
|
6,215
|
|
30/10/2024
|
€7.48
|
€7.49
|
€7.43
|
€7.43
|
12,975
|
|
29/10/2024
|
€7.57
|
€7.58
|
€7.51
|
€7.51
|
3,747
|
|
28/10/2024
|
€7.53
|
€7.56
|
€7.51
|
€7.56
|
5,230
|
|
25/10/2024
|
€7.56
|
€7.56
|
€7.49
|
€7.50
|
17,793
|
|
24/10/2024
|
€7.53
|
€7.56
|
€7.51
|
€7.51
|
22,105
|
|
23/10/2024
|
€7.58
|
€7.58
|
€7.51
|
€7.51
|
9,435
|
|
22/10/2024
|
€7.50
|
€7.61
|
€7.50
|
€7.54
|
3,061
|
|
21/10/2024
|
€7.54
|
€7.65
|
€7.54
|
€7.55
|
3,843
|
|
18/10/2024
|
€7.62
|
€7.63
|
€7.60
|
€7.61
|
29,321
|
|
17/10/2024
|
€7.60
|
€7.62
|
€7.57
|
€7.60
|
10,375
|
|
16/10/2024
|
€7.57
|
€7.57
|
€7.53
|
€7.55
|
41,780
|
|
15/10/2024
|
€7.57
|
€7.63
|
€7.53
|
€7.54
|
14,347
|
|
14/10/2024
|
€7.53
|
€7.54
|
€7.51
|
€7.52
|
267,944
|
|
11/10/2024
|
€7.55
|
€7.55
|
€7.48
|
€7.53
|
959,292
|
|
10/10/2024
|
€7.49
|
€7.53
|
€7.48
|
€7.48
|
5,120
|
|
09/10/2024
|
€7.48
|
€7.52
|
€7.48
|
€7.52
|
1,734
|
|
08/10/2024
|
€7.49
|
€7.49
|
€7.44
|
€7.46
|
7,793
|
|
07/10/2024
|
€7.55
|
€7.55
|
€7.45
|
€7.49
|
5,516
|
|
04/10/2024
|
€7.49
|
€7.53
|
€7.49
|
€7.53
|
8,027
|
|
03/10/2024
|
€7.57
|
€7.57
|
€7.44
|
€7.49
|
81,150
|
|
02/10/2024
|
€7.55
|
€7.59
|
€7.50
|
€7.50
|
12,831
|
|
01/10/2024
|
€7.61
|
€7.62
|
€7.57
|
€7.58
|
2,793
|
|
30/09/2024
|
€7.64
|
€7.66
|
€7.55
|
€7.56
|
13,951
|
|
27/09/2024
|
€7.62
|
€7.66
|
€7.62
|
€7.66
|
14,300
|
|
26/09/2024
|
€7.53
|
€7.64
|
€7.53
|
€7.59
|
72,193
|
|
25/09/2024
|
€7.51
|
€7.53
|
€7.48
|
€7.51
|
63,422
|
|
24/09/2024
|
€7.58
|
€7.58
|
€7.49
|
€7.50
|
7,852
|
|
23/09/2024
|
€7.46
|
€7.47
|
€7.44
|
€7.47
|
3,195
|
|
20/09/2024
|
€7.49
|
€7.55
|
€7.44
|
€7.44
|
15,745
|
|
19/09/2024
|
€7.55
|
€7.55
|
€7.51
|
€7.54
|
1,190
|
|
18/09/2024
|
€7.48
|
€7.48
|
€7.44
|
€7.44
|
44,459
|
|
17/09/2024
|
€7.51
|
€7.51
|
€7.47
|
€7.48
|
41,498
|
|
16/09/2024
|
€7.42
|
€7.43
|
€7.37
|
€7.42
|
36,444
|
|
13/09/2024
|
€7.40
|
€7.44
|
€7.39
|
€7.35
|
34,690
|
|
12/09/2024
|
€7.38
|
€7.39
|
€7.34
|
€7.30
|
85,012
|
|
11/09/2024
|
€7.34
|
€7.35
|
€7.29
|
€7.32
|
75,488
|
|
10/09/2024
|
€7.35
|
€7.37
|
€7.32
|
€7.32
|
3,608
|
|
09/09/2024
|
€7.33
|
€7.36
|
€7.33
|
€7.36
|
110,059
|
|
06/09/2024
|
€7.35
|
€7.39
|
€7.28
|
€7.28
|
11,800
|
|
05/09/2024
|
€7.35
|
€7.37
|
€7.35
|
€7.35
|
21,965
|
|
04/09/2024
|
€7.37
|
€7.38
|
€7.28
|
€7.35
|
75,624
|
|
03/09/2024
|
€7.49
|
€7.49
|
€7.40
|
€7.41
|
18,537
|
|
02/09/2024
|
€7.48
|
€7.51
|
€7.44
|
€7.47
|
37,560
|
|
30/08/2024
|
€7.49
|
€7.49
|
€7.47
|
€7.47
|
20,206
|
|
29/08/2024
|
€7.45
|
€7.47
|
€7.43
|
€7.45
|
26,751
|
|
28/08/2024
|
€7.40
|
€7.43
|
€7.36
|
€7.41
|
33,468
|
|
27/08/2024
|
€7.39
|
€7.40
|
€7.35
|
€7.39
|
19,799
|
|
26/08/2024
|
€7.31
|
€7.33
|
€7.31
|
€7.32
|
21
|
|
23/08/2024
|
€7.31
|
€7.33
|
€7.31
|
€7.32
|
21
|
|
22/08/2024
|
€7.31
|
€7.33
|
€7.31
|
€7.32
|
21
|