Market data

Select a section

IShares Stoxx Europe 50 Ucits ETF EUR DIST

(EUN)
Sector: n/a
3,628.75p
-34.00p -0.93
Last updated: 16:36:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 3,861.50p 3,861.50p 3,828.13p 3,849.50p 1,404
16/07/2024 3,925.00p 3,893.50p 3,863.50p 3,874.75p 58
15/07/2024 3,925.00p 3,938.50p 3,893.00p 3,893.00p 976
12/07/2024 3,915.00p 3,935.25p 3,914.50p 3,935.25p 173
11/07/2024 3,911.00p 3,917.50p 3,898.50p 3,898.50p 3,482
10/07/2024 3,878.00p 3,895.50p 3,873.27p 3,895.50p 663
09/07/2024 3,878.00p 3,905.50p 3,870.00p 3,870.00p 15,220
08/07/2024 3,913.50p 3,928.50p 3,899.50p 3,909.50p 382
05/07/2024 3,950.50p 3,950.50p 3,908.50p 3,908.75p 84
04/07/2024 3,917.00p 3,934.50p 3,913.16p 3,929.00p 8,444
03/07/2024 3,904.50p 3,918.50p 3,900.50p 3,900.50p 563
02/07/2024 3,890.50p 3,907.50p 3,880.50p 3,889.00p 322
01/07/2024 3,950.00p 3,951.50p 3,914.00p 3,918.25p 753
28/06/2024 3,942.00p 3,916.50p 3,894.95p 3,895.00p 554
27/06/2024 3,942.00p 3,916.00p 3,895.75p 3,895.75p 350
26/06/2024 3,942.00p 3,943.00p 3,905.50p 3,911.50p 272
25/06/2024 3,912.50p 3,926.18p 3,908.00p 3,926.00p 4,250
24/06/2024 3,906.00p 3,939.00p 3,905.50p 3,925.50p 139
21/06/2024 3,915.00p 3,925.00p 3,894.00p 3,905.25p 3,125
20/06/2024 3,904.50p 3,929.75p 3,893.81p 3,929.75p 517
19/06/2024 3,898.00p 3,900.50p 3,882.63p 3,890.50p 2,505
18/06/2024 3,894.00p 3,904.00p 3,893.00p 3,901.00p 1,384
17/06/2024 3,875.00p 3,883.50p 3,856.00p 3,876.75p 804
14/06/2024 3,858.00p 3,900.50p 3,838.58p 3,860.50p 70,845
13/06/2024 3,912.00p 3,958.50p 3,887.50p 3,887.50p 3,425
12/06/2024 3,920.50p 3,950.50p 3,916.70p 3,941.75p 34,814
11/06/2024 3,952.50p 3,969.00p 3,900.00p 3,901.50p 1,612
10/06/2024 3,935.50p 3,957.00p 3,925.11p 3,942.00p 1,187
07/06/2024 3,973.00p 4,001.00p 3,973.00p 3,982.00p 6,060
06/06/2024 3,982.50p 3,992.00p 3,968.00p 3,990.75p 4,796
05/06/2024 3,935.00p 3,964.50p 3,927.50p 3,961.00p 911
04/06/2024 3,910.00p 3,922.50p 3,896.00p 3,907.50p 2,113
03/06/2024 3,933.00p 3,962.00p 3,919.55p 3,924.00p 1,974
31/05/2024 3,889.00p 3,923.00p 3,882.00p 3,911.50p 237
30/05/2024 3,893.50p 3,889.50p 3,865.50p 3,889.50p 223
29/05/2024 3,893.50p 3,909.50p 3,865.50p 3,865.50p 1,825
28/05/2024 3,938.00p 3,938.00p 3,891.50p 3,903.00p 1,955
27/05/2024 3,909.50p 3,922.25p 3,906.00p 3,922.25p 1,355
24/05/2024 3,909.50p 3,922.25p 3,906.00p 3,922.25p 1,355
23/05/2024 3,934.00p 3,948.50p 3,929.50p 3,934.00p 748
22/05/2024 3,934.00p 3,941.14p 3,917.50p 3,924.75p 179
21/05/2024 3,949.00p 3,959.50p 3,943.50p 3,956.75p 2,168
20/05/2024 3,963.50p 3,978.50p 3,944.00p 3,971.00p 457
17/05/2024 3,953.00p 3,972.50p 3,951.50p 3,956.00p 1,128
16/05/2024 3,988.00p 3,988.00p 3,963.00p 3,963.00p 3,605
15/05/2024 4,032.00p 4,040.00p 4,014.50p 4,024.50p 2,791
14/05/2024 4,025.00p 4,028.00p 4,018.00p 4,019.50p 2,626
13/05/2024 4,000.00p 4,033.00p 4,017.00p 4,021.25p 344
10/05/2024 4,000.00p 4,029.50p 3,979.50p 4,022.00p 2,732

Market data

Select a section