Market data

Select a section

IShares Stoxx Europe 50 Ucits ETF EUR DIST

(EUN)
Sector: n/a
3,904.25p
-19.75p -0.50
Last updated: 12:22:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 3,923.50p 3,933.00p 3,886.00p 3,928.75p 13,993
01/05/2025 3,900.00p 3,901.00p 3,850.10p 3,870.50p 990
30/04/2025 3,857.50p 3,857.50p 3,823.85p 3,843.75p 3,214
29/04/2025 3,835.00p 3,842.50p 3,816.50p 3,836.00p 3,183
28/04/2025 3,831.00p 3,838.00p 3,821.95p 3,824.00p 1,240
25/04/2025 3,819.50p 3,821.50p 3,803.00p 3,818.50p 3,963
24/04/2025 3,785.00p 3,808.25p 3,769.50p 3,806.50p 2,408
23/04/2025 3,774.50p 3,815.00p 3,770.50p 3,802.50p 8,903
22/04/2025 3,707.00p 3,735.00p 3,679.50p 3,729.00p 5,247
21/04/2025 3,724.00p 3,739.50p 3,701.10p 3,709.00p 4,321
18/04/2025 3,724.00p 3,739.50p 3,701.10p 3,709.00p 4,321
17/04/2025 3,724.00p 3,739.50p 3,701.10p 3,709.00p 4,321
16/04/2025 3,694.00p 3,732.75p 3,689.00p 3,732.75p 8,811
15/04/2025 3,700.50p 3,721.95p 3,697.00p 3,716.00p 325
14/04/2025 3,690.00p 3,718.00p 3,689.00p 3,701.25p 752
11/04/2025 3,666.50p 3,685.00p 3,608.00p 3,638.50p 13,213
10/04/2025 3,730.50p 3,772.00p 3,631.50p 3,631.50p 5,258
09/04/2025 3,540.50p 3,562.00p 3,480.01p 3,512.00p 3,972
08/04/2025 3,594.50p 3,650.00p 3,550.00p 3,609.50p 3,478
07/04/2025 3,416.50p 3,683.50p 3,410.00p 3,523.50p 7,535
04/04/2025 3,799.00p 3,816.00p 3,650.50p 3,681.50p 9,628
03/04/2025 3,848.00p 3,859.00p 3,826.00p 3,826.00p 2,296
02/04/2025 3,924.50p 3,919.00p 3,886.50p 3,907.50p 1,836
01/04/2025 3,924.50p 3,936.00p 3,909.00p 3,932.50p 18,024
31/03/2025 3,887.00p 3,912.50p 3,870.00p 3,891.75p 4,753
28/03/2025 3,944.50p 3,945.50p 3,930.50p 3,939.25p 798
27/03/2025 3,944.50p 3,955.55p 3,936.50p 3,947.75p 645
26/03/2025 4,013.00p 4,020.50p 3,976.48p 3,982.00p 2,695
25/03/2025 4,020.50p 4,024.00p 3,980.00p 4,002.50p 340
24/03/2025 4,020.50p 4,025.15p 3,979.48p 3,984.50p 3,042
21/03/2025 3,997.50p 4,011.00p 3,990.00p 4,006.50p 8,486
20/03/2025 4,034.00p 4,041.00p 4,000.59p 4,012.50p 2,384
19/03/2025 4,039.00p 4,044.00p 4,020.00p 4,037.75p 703
18/03/2025 4,036.00p 4,053.50p 4,027.86p 4,036.75p 20,808
17/03/2025 3,977.50p 4,014.50p 3,976.50p 4,013.00p 4,607
14/03/2025 3,930.50p 3,983.50p 3,923.50p 3,980.50p 948
13/03/2025 3,930.50p 3,953.50p 3,915.50p 3,923.25p 3,871
12/03/2025 3,938.00p 3,950.86p 3,918.65p 3,930.00p 10,976
11/03/2025 3,983.00p 4,006.00p 3,910.25p 3,910.25p 16,236
10/03/2025 4,020.50p 4,044.50p 3,971.75p 3,971.75p 9,649
07/03/2025 4,016.50p 4,028.19p 4,011.00p 4,024.25p 9,958
06/03/2025 4,051.00p 4,053.50p 4,005.50p 4,045.25p 21,610
05/03/2025 4,036.00p 4,063.00p 4,019.00p 4,045.50p 11,586
04/03/2025 3,975.50p 4,022.00p 3,975.50p 3,977.00p 5,811
03/03/2025 4,010.50p 4,064.00p 4,007.50p 4,051.00p 3,542
28/02/2025 3,975.00p 4,001.50p 3,974.00p 4,001.50p 1,275
27/02/2025 4,003.50p 4,015.50p 3,989.05p 3,996.25p 581
26/02/2025 4,024.50p 4,033.50p 4,016.50p 4,028.00p 153
25/02/2025 3,981.50p 4,018.50p 3,973.50p 4,006.00p 3,857
24/02/2025 4,000.00p 4,005.00p 3,981.45p 3,991.50p 2,689
21/02/2025 4,005.50p 3,987.00p 3,975.50p 3,987.00p 95
20/02/2025 4,005.50p 3,982.50p 3,968.25p 3,968.25p 775
19/02/2025 4,005.50p 4,008.00p 3,966.25p 3,966.25p 5,919
18/02/2025 3,990.00p 4,008.50p 3,990.00p 4,008.50p 6,076
17/02/2025 3,987.00p 3,997.50p 3,975.50p 3,994.25p 206
14/02/2025 3,996.50p 4,009.00p 3,985.50p 3,985.50p 2,541
13/02/2025 3,996.50p 4,007.00p 3,984.50p 4,007.00p 599
12/02/2025 3,984.50p 3,993.00p 3,963.00p 3,989.00p 6,957
11/02/2025 3,979.50p 3,982.00p 3,967.50p 3,981.50p 1,963
10/02/2025 3,955.00p 3,969.00p 3,948.41p 3,967.00p 2,777
07/02/2025 3,957.00p 3,976.50p 3,942.50p 3,944.00p 7,223
06/02/2025 3,943.00p 3,971.50p 3,911.50p 3,908.25p 1,287
05/02/2025 3,893.00p 3,908.25p 3,890.00p 3,908.25p 351
04/02/2025 3,874.00p 3,888.50p 3,855.50p 3,869.50p 2,838
03/02/2025 3,862.50p 3,877.00p 3,853.00p 3,869.50p 1,275
31/01/2025 3,947.50p 3,951.50p 3,930.75p 3,927.00p 2,364
30/01/2025 3,908.00p 3,927.00p 3,904.50p 3,927.00p 394
29/01/2025 3,892.00p 3,902.50p 3,885.50p 3,895.50p 4,776
28/01/2025 3,880.50p 3,893.00p 3,877.00p 3,877.00p 1,719
27/01/2025 3,865.50p 3,891.50p 3,833.50p 3,888.00p 9,220
24/01/2025 3,910.50p 3,920.50p 3,881.95p 3,886.00p 2,777
23/01/2025 3,883.50p 3,890.50p 3,878.50p 3,890.50p 75
22/01/2025 3,879.50p 3,893.00p 3,869.50p 3,882.50p 1,521
21/01/2025 3,853.00p 3,862.00p 3,842.00p 3,861.00p 239
20/01/2025 3,850.50p 3,864.50p 3,847.50p 3,848.75p 4,665
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

Market data

Select a section