Market data

Select a section

IShares Stoxx Europe 50 Ucits ETF EUR DIST

(EUN)
Sector: n/a
3,845.00p
29.00p 0.76
Last updated: 16:51:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 3,844.50p 3,849.00p 3,839.90p 3,845.00p 7,862
16/01/2025 3,800.00p 3,823.00p 3,795.50p 3,759.50p 7,598
15/01/2025 3,734.00p 3,762.50p 3,734.00p 3,759.50p 1,057
14/01/2025 3,741.00p 3,751.00p 3,729.75p 3,729.75p 1,848
13/01/2025 3,757.00p 3,743.00p 3,721.50p 3,724.25p 237
10/01/2025 3,757.00p 3,771.00p 3,738.00p 3,741.00p 1,516
09/01/2025 3,757.00p 3,767.10p 3,733.50p 3,764.00p 717
08/01/2025 3,724.50p 3,733.50p 3,701.50p 3,725.00p 288
07/01/2025 3,675.00p 3,709.00p 3,679.50p 3,709.00p 1,092
06/01/2025 3,675.00p 3,693.50p 3,647.50p 3,692.25p 17,533
03/01/2025 3,665.00p 3,667.50p 3,646.75p 3,646.75p 1,838
02/01/2025 3,650.50p 3,673.00p 3,626.58p 3,667.25p 226
01/01/2025 3,650.50p 3,650.50p 3,618.50p 3,638.00p 161
31/12/2024 3,650.50p 3,650.50p 3,618.50p 3,638.00p 161
30/12/2024 3,622.00p 3,629.85p 3,608.00p 3,614.50p 152
27/12/2024 3,622.00p 3,643.50p 3,617.44p 3,630.50p 1,620
26/12/2024 3,604.00p 3,645.00p 3,595.00p 3,615.00p 2,775
25/12/2024 3,604.00p 3,645.00p 3,595.00p 3,615.00p 2,775
24/12/2024 3,604.00p 3,645.00p 3,595.00p 3,615.00p 2,775
23/12/2024 3,604.00p 3,608.50p 3,585.50p 3,603.50p 414
20/12/2024 3,636.50p 3,636.50p 3,551.35p 3,588.50p 2,075
19/12/2024 3,636.50p 3,666.00p 3,622.50p 3,637.50p 554
18/12/2024 3,699.00p 3,699.00p 3,687.50p 3,687.50p 356
17/12/2024 3,674.00p 3,694.50p 3,666.00p 3,689.25p 236
16/12/2024 3,725.00p 3,725.00p 3,692.75p 3,711.25p 3,255
13/12/2024 3,718.00p 3,723.00p 3,710.69p 3,711.25p 5,012
12/12/2024 3,707.50p 3,717.00p 3,696.50p 3,711.50p 8,423
11/12/2024 3,687.50p 3,702.50p 3,685.50p 3,698.50p 1,081
10/12/2024 3,719.00p 3,732.00p 3,691.25p 3,691.25p 104
09/12/2024 3,739.50p 3,741.00p 3,724.50p 3,731.75p 36
06/12/2024 3,714.50p 3,734.50p 3,714.50p 3,725.75p 72
05/12/2024 3,707.00p 3,714.75p 3,698.50p 3,714.75p 3,980
04/12/2024 3,701.00p 3,706.13p 3,697.43p 3,703.50p 11,009
03/12/2024 3,713.00p 3,713.25p 3,694.50p 3,703.50p 14,147
02/12/2024 3,651.00p 3,678.00p 3,641.00p 3,678.00p 5,957
29/11/2024 3,631.00p 3,659.50p 3,624.50p 3,659.50p 201
28/11/2024 3,634.00p 3,649.00p 3,634.00p 3,634.75p 1,187
27/11/2024 3,628.00p 3,639.50p 3,618.00p 3,628.25p 2,377
26/11/2024 3,651.00p 3,660.00p 3,637.00p 3,646.50p 2,929
25/11/2024 3,665.50p 3,671.50p 3,658.00p 3,661.50p 23,154
22/11/2024 3,634.00p 3,653.50p 3,608.30p 3,614.75p 37,626
21/11/2024 3,593.00p 3,614.75p 3,588.50p 3,592.75p 12,821
20/11/2024 3,615.00p 3,625.00p 3,591.00p 3,592.75p 2,233
19/11/2024 3,605.00p 3,628.50p 3,589.45p 3,609.50p 1,645
18/11/2024 3,620.50p 3,639.50p 3,602.50p 3,623.00p 3,162
15/11/2024 3,618.50p 3,636.00p 3,617.00p 3,643.50p 1,951
14/11/2024 3,599.00p 3,646.00p 3,589.50p 3,643.50p 2,991
13/11/2024 3,615.50p 3,616.50p 3,589.00p 3,606.00p 2,156
12/11/2024 3,633.50p 3,645.00p 3,599.91p 3,603.50p 596
11/11/2024 3,654.00p 3,662.00p 3,650.00p 3,653.50p 3,196
08/11/2024 3,643.00p 3,681.50p 3,625.50p 3,628.75p 1,960
07/11/2024 3,739.00p 3,671.50p 3,639.50p 3,662.75p 10
06/11/2024 3,739.00p 3,764.50p 3,652.25p 3,652.25p 9,603
05/11/2024 3,714.50p 3,717.50p 3,694.00p 3,705.75p 1,802
04/11/2024 3,700.00p 3,747.00p 3,700.00p 3,719.50p 490
01/11/2024 3,715.00p 3,732.00p 3,715.00p 3,723.50p 439
31/10/2024 3,688.00p 3,707.50p 3,688.00p 3,707.50p 1,809
30/10/2024 3,735.50p 3,740.50p 3,707.65p 3,746.75p 758
29/10/2024 3,752.50p 3,806.00p 3,746.75p 3,746.75p 2,454
28/10/2024 3,765.50p 3,786.00p 3,753.31p 3,776.50p 2,335
25/10/2024 3,766.50p 3,770.00p 3,758.50p 3,765.25p 1,291
24/10/2024 3,775.50p 3,791.00p 3,764.50p 3,760.25p 35
23/10/2024 3,775.50p 3,770.50p 3,756.50p 3,760.25p 1,389
22/10/2024 3,775.50p 3,789.00p 3,765.00p 3,777.50p 855
21/10/2024 3,778.00p 3,811.00p 3,780.00p 3,784.50p 398
18/10/2024 3,778.00p 3,801.50p 3,778.00p 3,801.50p 1,757
17/10/2024 3,801.50p 3,804.00p 3,778.50p 3,796.50p 168
16/10/2024 3,774.00p 3,784.00p 3,767.00p 3,774.50p 998
15/10/2024 3,836.00p 3,850.00p 3,778.50p 3,778.50p 2,179
14/10/2024 3,827.00p 3,844.50p 3,822.50p 3,843.00p 1,516
11/10/2024 3,821.50p 3,826.00p 3,799.50p 3,826.00p 1,768
10/10/2024 3,799.50p 3,810.00p 3,522.50p 3,802.00p 684
09/10/2024 3,779.50p 3,798.50p 3,774.00p 3,798.50p 407
08/10/2024 3,775.50p 3,790.00p 3,774.03p 3,774.50p 373
07/10/2024 3,795.50p 3,809.00p 3,776.50p 3,805.00p 1,178
04/10/2024 3,775.50p 3,781.45p 3,765.50p 3,776.25p 10,310
03/10/2024 3,794.00p 3,806.77p 3,775.50p 3,777.00p 5,188
02/10/2024 3,799.50p 3,793.50p 3,768.50p 3,774.75p 235
01/10/2024 3,799.50p 3,799.50p 3,767.50p 3,770.50p 228
30/09/2024 3,792.00p 3,818.00p 3,776.00p 3,776.75p 805
27/09/2024 3,801.50p 3,823.50p 3,796.50p 3,817.50p 1,716
26/09/2024 3,809.00p 3,834.00p 3,798.15p 3,804.75p 56
25/09/2024 3,775.00p 3,786.50p 3,762.85p 3,776.00p 384
24/09/2024 3,775.00p 3,780.50p 3,759.50p 3,771.00p 204
23/09/2024 3,745.00p 3,772.50p 3,738.50p 3,741.50p 1,564
20/09/2024 3,754.00p 3,807.00p 3,754.00p 3,754.00p 871
19/09/2024 3,810.50p 3,831.00p 3,797.50p 3,778.00p 27
18/09/2024 3,810.50p 3,807.00p 3,775.50p 3,778.00p 35
17/09/2024 3,810.50p 3,813.50p 3,801.00p 3,810.00p 1,186
16/09/2024 3,812.50p 3,812.50p 3,784.50p 3,792.00p 3,931
13/09/2024 3,794.50p 3,812.25p 3,796.00p 3,784.75p 1,290
12/09/2024 3,794.50p 3,808.00p 3,784.75p 3,769.00p 159
11/09/2024 3,773.00p 3,779.00p 3,760.00p 3,769.00p 6,899
10/09/2024 3,751.50p 3,778.17p 3,751.50p 3,756.50p 1,003
09/09/2024 3,770.50p 3,784.50p 3,770.50p 3,778.75p 9,105
06/09/2024 3,756.50p 3,795.00p 3,753.00p 3,753.00p 1,018
05/09/2024 3,794.00p 3,819.50p 3,789.00p 3,789.00p 3,008
04/09/2024 3,833.50p 3,838.50p 3,820.50p 3,827.50p 3,234
03/09/2024 3,915.00p 3,926.50p 3,871.25p 3,871.25p 5,123
02/09/2024 3,909.00p 3,914.50p 3,893.00p 3,907.75p 3,517
30/08/2024 3,918.00p 3,918.00p 3,907.00p 3,907.75p 4,269
29/08/2024 3,871.50p 3,904.50p 3,869.50p 3,904.50p 549
28/08/2024 3,870.00p 3,886.50p 3,870.00p 3,878.50p 183
27/08/2024 3,879.00p 3,888.50p 3,865.35p 3,870.25p 326
26/08/2024 3,892.50p 3,894.00p 3,876.50p 3,878.25p 2,245
23/08/2024 3,892.50p 3,894.00p 3,876.50p 3,878.25p 2,245
22/08/2024 3,892.50p 3,894.00p 3,876.50p 3,878.25p 2,245
21/08/2024 3,890.50p 3,890.50p 3,867.50p 3,881.00p 179
20/08/2024 3,887.00p 3,900.00p 3,871.75p 3,871.75p 922
19/08/2024 3,863.00p 3,884.25p 3,853.75p 3,867.00p 1,464
16/08/2024 3,877.50p 3,877.50p 3,862.01p 3,867.00p 388
15/08/2024 3,901.00p 3,904.00p 3,867.50p 3,902.50p 818
14/08/2024 3,852.50p 3,865.50p 3,847.00p 3,861.50p 6,286
13/08/2024 3,819.50p 3,830.00p 3,805.00p 3,827.00p 4,289
12/08/2024 3,821.00p 3,837.00p 3,810.25p 3,810.25p 1,551
09/08/2024 3,819.00p 3,819.00p 3,798.96p 3,813.25p 1,388
08/08/2024 3,790.50p 3,796.25p 3,768.50p 3,796.25p 313
07/08/2024 3,729.50p 3,788.50p 3,724.50p 3,788.50p 1,403
06/08/2024 3,761.50p 3,761.50p 3,727.00p 3,743.75p 955
05/08/2024 3,703.50p 3,722.75p 3,672.33p 3,722.75p 5,286
02/08/2024 3,785.00p 3,825.50p 3,768.00p 3,771.00p 1,812
01/08/2024 3,887.00p 3,890.50p 3,824.50p 3,824.50p 121
31/07/2024 3,883.00p 3,894.00p 3,871.50p 3,871.50p 7,240
30/07/2024 3,822.00p 3,840.00p 3,819.00p 3,831.25p 33
29/07/2024 3,849.00p 3,864.00p 3,816.50p 3,816.50p 6,788
26/07/2024 3,788.50p 3,846.00p 3,800.00p 3,808.50p 48
25/07/2024 3,788.50p 3,814.00p 3,784.00p 3,808.50p 169
24/07/2024 3,823.00p 3,828.50p 3,812.00p 3,817.25p 8,653
23/07/2024 3,855.50p 3,876.00p 3,844.50p 3,847.50p 76
22/07/2024 3,855.50p 3,855.50p 3,815.50p 3,847.25p 168
19/07/2024 3,824.00p 3,827.50p 3,805.00p 3,805.00p 1,055
18/07/2024 3,855.50p 3,875.50p 3,820.75p 3,820.75p 169

Market data

Select a section