Market data

Select a section

IShares Stoxx Europe 50 Ucits ETF EUR DIST

(EUN)
Sector: n/a
4,254.50p
-35.00p -0.82
Last updated: 16:35:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 4,279.00p 4,288.00p 4,252.00p 4,254.50p 652
30/10/2025 4,284.50p 4,298.00p 4,270.00p 4,289.50p 234
29/10/2025 4,289.50p 4,311.50p 4,281.50p 4,296.00p 362
28/10/2025 4,264.00p 4,292.20p 4,263.50p 4,281.00p 713
27/10/2025 4,261.00p 4,269.75p 4,251.50p 4,269.50p 577
24/10/2025 4,261.00p 4,267.50p 4,240.50p 4,263.00p 4,060
23/10/2025 4,242.00p 4,253.00p 4,233.00p 4,253.00p 4,712
22/10/2025 4,245.00p 4,253.50p 4,226.50p 4,226.50p 2,356
21/10/2025 4,239.00p 4,246.50p 4,230.85p 4,234.00p 1,296
20/10/2025 4,222.50p 4,246.00p 4,210.50p 4,244.75p 93
17/10/2025 4,182.00p 4,221.30p 4,180.00p 4,210.50p 662
16/10/2025 4,202.50p 4,232.00p 4,198.69p 4,228.00p 2,748
15/10/2025 4,209.00p 4,224.00p 4,198.00p 4,198.25p 106
14/10/2025 4,140.00p 4,179.00p 4,140.00p 4,179.00p 440
13/10/2025 4,187.00p 4,197.00p 4,158.85p 4,170.25p 183
10/10/2025 4,222.00p 4,232.50p 4,169.25p 4,169.25p 897
09/10/2025 4,235.00p 4,235.00p 4,222.75p 4,222.75p 1,611
08/10/2025 4,219.00p 4,232.50p 4,198.00p 4,231.50p 166
07/10/2025 4,203.50p 4,226.00p 4,202.00p 4,204.25p 960
06/10/2025 4,221.50p 4,227.00p 4,191.50p 4,214.50p 1,116
03/10/2025 4,226.00p 4,233.50p 4,219.00p 4,225.75p 112
02/10/2025 4,210.00p 4,226.00p 4,188.50p 4,216.00p 1,248
01/10/2025 4,129.50p 4,177.75p 4,118.00p 4,177.75p 639
30/09/2025 4,095.50p 4,115.75p 4,091.00p 4,115.75p 87
29/09/2025 4,100.50p 4,113.50p 4,093.23p 4,107.00p 1,331
26/09/2025 4,082.00p 4,097.78p 4,071.00p 4,092.00p 1,381
25/09/2025 4,079.50p 4,080.00p 4,062.50p 4,063.50p 546
24/09/2025 4,086.00p 4,096.50p 4,075.00p 4,083.75p 339
23/09/2025 4,099.00p 4,104.50p 4,085.50p 4,093.25p 1,456
22/09/2025 4,086.00p 4,090.50p 4,073.25p 4,081.75p 564
19/09/2025 4,089.00p 4,096.00p 4,076.98p 4,087.50p 1,239
18/09/2025 4,046.00p 4,068.50p 4,036.50p 4,068.50p 140
17/09/2025 4,024.50p 4,024.50p 4,004.20p 4,006.00p 1,390
16/09/2025 4,039.50p 4,039.50p 4,009.00p 4,009.00p 1,795
15/09/2025 4,025.50p 4,042.00p 4,026.50p 4,036.25p 667
12/09/2025 4,025.50p 4,042.50p 4,020.00p 4,020.75p 2,154
11/09/2025 4,025.00p 4,038.20p 4,019.22p 4,026.75p 824
10/09/2025 4,013.50p 4,039.50p 4,010.00p 4,012.75p 1,867
09/09/2025 4,014.50p 4,036.00p 4,014.50p 4,026.00p 80
08/09/2025 4,042.00p 4,042.00p 4,016.50p 4,035.00p 14,051
05/09/2025 4,024.50p 4,052.50p 4,016.50p 4,018.00p 13
04/09/2025 4,024.50p 4,054.00p 4,022.00p 4,038.25p 446
03/09/2025 4,024.50p 4,028.50p 4,010.45p 4,022.75p 523
02/09/2025 4,006.00p 4,025.00p 4,001.00p 4,002.50p 9,235
01/09/2025 4,026.50p 4,038.50p 4,008.50p 4,011.50p 2,348
29/08/2025 4,023.00p 4,033.00p 4,016.50p 4,016.50p 418
28/08/2025 4,039.00p 4,042.50p 4,021.00p 4,028.00p 281
27/08/2025 4,020.00p 4,028.50p 4,013.50p 4,022.50p 689
26/08/2025 4,025.50p 4,031.50p 4,011.00p 4,014.50p 144
25/08/2025 4,063.50p 4,100.35p 4,053.00p 4,082.00p 4,945
22/08/2025 4,063.50p 4,100.35p 4,053.00p 4,082.00p 4,945
21/08/2025 4,063.50p 4,071.00p 4,049.50p 4,068.50p 485
20/08/2025 4,032.50p 4,069.75p 4,023.00p 4,069.75p 273
19/08/2025 4,009.00p 4,048.00p 4,006.00p 4,045.50p 80
18/08/2025 3,990.00p 4,022.50p 3,987.00p 4,005.50p 675
15/08/2025 4,000.00p 4,018.50p 3,993.00p 4,007.50p 140
14/08/2025 3,971.50p 3,984.00p 3,957.00p 3,984.00p 1,103
13/08/2025 3,991.00p 4,003.00p 3,990.00p 4,002.00p 103
12/08/2025 3,964.00p 3,989.50p 3,960.50p 3,976.75p 42
11/08/2025 3,984.00p 4,006.00p 3,972.50p 3,977.50p 931
08/08/2025 3,977.00p 3,996.00p 3,971.50p 3,984.25p 354
07/08/2025 3,967.00p 4,000.50p 3,962.00p 3,973.25p 996
06/08/2025 3,974.00p 3,974.00p 3,943.50p 3,952.50p 578
05/08/2025 3,962.50p 3,967.50p 3,946.00p 3,949.75p 54
04/08/2025 3,907.50p 3,944.75p 3,907.00p 3,944.75p 2,068
01/08/2025 3,902.00p 3,932.50p 3,618.05p 3,889.75p 5,598
31/07/2025 4,008.50p 4,019.00p 4,002.50p 3,963.00p 1,212
30/07/2025 3,988.00p 4,005.65p 3,982.50p 4,000.50p 720
29/07/2025 4,017.00p 4,055.62p 4,001.25p 4,001.25p 1,119
28/07/2025 4,076.50p 4,092.00p 4,010.00p 4,010.00p 401
25/07/2025 4,033.00p 4,040.75p 4,021.00p 4,040.75p 264
24/07/2025 3,982.50p 4,053.00p 4,025.50p 4,038.50p 51
23/07/2025 3,982.50p 4,026.00p 4,002.50p 4,011.00p 14
22/07/2025 3,982.50p 3,993.00p 3,969.50p 3,978.50p 13,529
21/07/2025 4,001.00p 4,001.00p 3,975.25p 3,987.00p 78
18/07/2025 4,012.50p 4,020.50p 3,992.95p 3,996.50p 1,450
17/07/2025 4,000.00p 4,006.50p 3,993.50p 3,998.50p 2,189
16/07/2025 4,029.00p 4,001.56p 3,986.20p 3,986.50p 778
15/07/2025 4,029.00p 4,043.00p 3,999.50p 4,003.00p 1,254
14/07/2025 3,998.00p 4,027.75p 3,993.10p 4,027.75p 762
11/07/2025 4,009.50p 4,036.50p 4,004.35p 4,009.50p 567
10/07/2025 4,036.50p 4,045.71p 4,035.50p 4,035.50p 4,711
09/07/2025 4,009.00p 4,023.00p 3,986.50p 4,020.00p 344
08/07/2025 3,970.50p 3,988.50p 3,953.00p 3,984.25p 502
07/07/2025 3,953.50p 3,969.00p 3,950.50p 3,953.00p 211
04/07/2025 3,955.00p 3,958.20p 3,939.50p 3,956.00p 1,061
03/07/2025 3,960.00p 3,980.00p 3,953.19p 3,957.00p 535
02/07/2025 3,934.50p 3,966.50p 3,934.50p 3,966.50p 574
01/07/2025 3,912.00p 3,933.50p 3,901.00p 3,924.25p 375
30/06/2025 3,921.00p 3,932.00p 3,912.90p 3,918.75p 608
27/06/2025 3,888.00p 3,916.50p 3,887.50p 3,916.50p 887
26/06/2025 3,872.50p 3,886.50p 3,861.90p 3,864.25p 649
25/06/2025 3,918.00p 3,919.50p 3,879.75p 3,879.75p 737
24/06/2025 3,918.00p 3,943.00p 3,905.77p 3,912.50p 334
23/06/2025 3,878.00p 3,903.69p 3,877.50p 3,882.00p 257
20/06/2025 3,937.50p 3,920.00p 3,893.50p 3,893.50p 142
19/06/2025 3,937.50p 3,913.50p 3,886.25p 3,886.25p 60
18/06/2025 3,937.50p 3,937.50p 3,919.50p 3,924.00p 852
17/06/2025 3,951.00p 3,948.50p 3,916.50p 3,930.75p 63
16/06/2025 3,951.00p 3,966.10p 3,949.69p 3,958.25p 357
13/06/2025 3,951.00p 3,964.03p 3,944.30p 3,944.75p 1,008
12/06/2025 3,991.50p 3,991.50p 3,943.00p 3,985.25p 2,463
11/06/2025 3,987.50p 3,999.00p 3,977.00p 3,979.25p 947
10/06/2025 3,975.50p 3,980.00p 3,967.50p 3,978.50p 846
09/06/2025 3,959.50p 3,972.00p 3,950.00p 3,956.25p 18,898
06/06/2025 3,959.50p 3,962.50p 3,944.00p 3,961.50p 275
05/06/2025 3,955.50p 3,955.50p 3,936.75p 3,940.00p 1,667
04/06/2025 3,934.50p 3,951.00p 3,932.50p 3,948.50p 788
03/06/2025 3,917.50p 3,940.50p 3,910.50p 3,923.00p 2,319
02/06/2025 3,923.50p 3,928.00p 3,897.50p 3,917.00p 8,250
30/05/2025 3,928.00p 3,928.00p 3,904.18p 3,914.75p 167
29/05/2025 3,903.00p 3,926.00p 3,896.50p 3,905.50p 1,606
28/05/2025 3,897.00p 3,929.50p 3,896.25p 3,896.25p 2,002
27/05/2025 3,914.00p 3,936.15p 3,903.00p 3,929.00p 6,010
26/05/2025 3,838.00p 3,942.50p 3,830.00p 3,874.75p 1,151
23/05/2025 3,838.00p 3,942.50p 3,830.00p 3,874.75p 1,151
22/05/2025 3,927.50p 3,951.00p 3,913.50p 3,927.50p 416
21/05/2025 3,953.00p 3,970.00p 3,950.50p 3,964.75p 188
20/05/2025 3,908.00p 3,964.00p 3,937.50p 3,956.75p 546
19/05/2025 3,908.00p 3,924.00p 3,901.00p 3,924.00p 3,705
16/05/2025 3,931.50p 3,935.50p 3,903.00p 3,913.50p 3,301
15/05/2025 3,859.50p 3,897.50p 3,859.50p 3,897.50p 793
14/05/2025 3,913.50p 3,927.50p 3,902.00p 3,912.00p 4,297
13/05/2025 3,913.00p 3,949.00p 3,913.00p 3,920.00p 1,980
12/05/2025 3,908.50p 3,927.50p 3,891.50p 3,927.50p 1,186
09/05/2025 3,908.50p 3,914.00p 3,890.50p 3,903.50p 3,223
08/05/2025 3,913.50p 3,918.00p 3,881.50p 3,888.50p 1,620
07/05/2025 3,906.00p 3,921.50p 3,887.00p 3,889.00p 2,123
06/05/2025 3,933.00p 3,944.50p 3,893.00p 3,907.25p 1,666
05/05/2025 3,923.50p 3,933.00p 3,886.00p 3,928.75p 13,993

Market data

Select a section