iShares IV Msci Eu Energy Sec Uct Etf Eur Dis

(EYED)
Sector: n/a
408.40p
-7.35p -1.77
Last updated: 16:36:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 414.00p 414.00p 408.40p 408.40p 504
07/11/2024 417.50p 418.50p 415.75p 415.75p 263
06/11/2024 414.05p 416.15p 411.95p 412.45p 4,255
05/11/2024 415.35p 418.55p 414.35p 418.00p 0
04/11/2024 415.35p 419.73p 413.42p 416.05p 0
01/11/2024 415.35p 415.35p 413.42p 413.43p 1,378
31/10/2024 412.70p 413.25p 408.54p 413.25p 5,586
30/10/2024 410.60p 413.05p 408.85p 410.42p 10,303
29/10/2024 417.90p 418.00p 410.00p 410.40p 53,390
28/10/2024 411.70p 416.70p 411.50p 416.70p 35,209
25/10/2024 420.85p 424.10p 420.70p 424.10p 20,245
24/10/2024 424.30p 425.05p 419.75p 419.45p 12,957
23/10/2024 420.70p 421.10p 419.45p 419.45p 27,660
22/10/2024 422.45p 423.90p 422.45p 423.90p 16
21/10/2024 421.60p 423.10p 421.30p 421.30p 25,449
18/10/2024 422.65p 422.65p 416.61p 417.28p 28,809
17/10/2024 418.25p 421.25p 418.25p 420.65p 9,801
16/10/2024 432.20p 433.00p 431.20p 431.37p 34
15/10/2024 435.45p 435.45p 426.15p 426.85p 12,108
14/10/2024 443.20p 444.25p 443.20p 443.95p 1,627
11/10/2024 445.80p 445.80p 444.30p 444.70p 9,091
10/10/2024 440.65p 444.90p 440.05p 444.43p 61,810
09/10/2024 440.85p 441.11p 437.96p 440.82p 15,552
08/10/2024 449.15p 449.15p 440.45p 441.27p 23,627
07/10/2024 453.10p 454.85p 451.11p 453.40p 58,304
04/10/2024 446.90p 449.60p 444.30p 447.85p 50,458
03/10/2024 439.95p 443.70p 435.58p 442.20p 0
02/10/2024 439.95p 440.80p 435.58p 435.58p 29,602
01/10/2024 417.90p 429.39p 417.70p 428.63p 10,685
30/09/2024 419.70p 421.55p 419.19p 420.48p 33,549
27/09/2024 418.40p 421.00p 418.11p 419.97p 29,327
26/09/2024 417.45p 418.86p 414.70p 415.85p 27,618
25/09/2024 438.05p 438.05p 430.85p 431.70p 13,264
24/09/2024 439.25p 439.99p 438.98p 438.98p 12,498
23/09/2024 437.10p 437.80p 435.30p 437.80p 1,326
20/09/2024 435.45p 436.45p 435.00p 436.32p 14,794
19/09/2024 440.50p 442.00p 440.50p 441.60p 4,587
18/09/2024 435.20p 436.74p 435.48p 435.48p 9,330
17/09/2024 435.20p 436.40p 435.20p 436.40p 11,694
16/09/2024 431.70p 432.43p 431.70p 432.43p 600
13/09/2024 434.25p 434.90p 433.05p 430.55p 6
12/09/2024 431.20p 433.10p 429.55p 426.98p 3,572
11/09/2024 431.40p 431.40p 425.50p 427.52p 20,751
10/09/2024 433.60p 432.60p 427.53p 427.52p 2,230
09/09/2024 433.60p 435.29p 433.60p 434.65p 38,635
06/09/2024 434.25p 434.25p 431.40p 431.40p 977
05/09/2024 439.40p 441.50p 437.75p 440.05p 6,959
04/09/2024 444.00p 444.00p 439.05p 440.22p 4,311
03/09/2024 449.50p 449.75p 444.43p 444.43p 16,465
02/09/2024 457.40p 458.05p 456.36p 456.75p 5,638
30/08/2024 462.60p 463.35p 456.75p 456.75p 11,945
29/08/2024 456.85p 462.00p 456.85p 462.00p 2,788
28/08/2024 461.50p 461.50p 457.65p 459.72p 1,123
27/08/2024 465.85p 465.85p 461.50p 462.55p 7,118
26/08/2024 457.15p 457.15p 456.20p 456.20p 23,719
23/08/2024 457.15p 457.15p 456.20p 456.20p 23,719
22/08/2024 457.15p 457.15p 456.20p 456.20p 23,719
21/08/2024 461.40p 461.40p 459.81p 460.95p 2,007
20/08/2024 469.50p 472.45p 461.45p 462.07p 0
19/08/2024 469.50p 472.45p 468.14p 472.45p 8,595
16/08/2024 467.05p 467.92p 467.05p 467.92p 1,022
15/08/2024 467.15p 470.05p 467.15p 470.05p 5,000
14/08/2024 466.40p 466.40p 465.10p 465.10p 6,526
13/08/2024 464.65p 464.65p 462.30p 462.93p 18,160
12/08/2024 465.85p 465.90p 464.85p 465.90p 27,690
09/08/2024 462.50p 462.85p 458.95p 461.12p 14,035
08/08/2024 455.90p 461.55p 456.57p 460.15p 0
07/08/2024 455.90p 460.13p 455.90p 460.13p 17,705
06/08/2024 449.00p 450.12p 447.60p 449.57p 25,183
05/08/2024 453.20p 459.55p 443.30p 447.57p 4,454
02/08/2024 466.25p 469.28p 459.27p 459.28p 21,500
01/08/2024 461.90p 475.88p 464.68p 465.70p 0
31/07/2024 461.90p 472.51p 469.85p 469.85p 13,500
30/07/2024 461.90p 463.15p 461.55p 461.55p 1,400
29/07/2024 461.90p 462.35p 461.70p 462.35p 7,540
26/07/2024 464.45p 465.33p 463.86p 460.52p 11,557
25/07/2024 467.80p 460.95p 451.03p 460.52p 0
24/07/2024 467.80p 462.30p 455.60p 460.00p 0
23/07/2024 467.80p 465.87p 457.02p 457.73p 0
22/07/2024 467.80p 465.87p 463.90p 465.88p 8,419
19/07/2024 467.80p 468.27p 464.22p 464.23p 169,805
18/07/2024 470.05p 470.40p 469.45p 470.40p 10,543
17/07/2024 463.50p 466.40p 459.60p 464.80p 0
16/07/2024 463.50p 463.50p 460.28p 460.85p 16,191
15/07/2024 470.10p 467.23p 463.60p 465.47p 0
12/07/2024 470.10p 470.10p 467.23p 467.22p 3,522
11/07/2024 467.40p 467.40p 465.70p 465.70p 40
10/07/2024 469.55p 470.29p 469.20p 469.20p 10,290
09/07/2024 472.90p 472.95p 469.70p 470.07p 29,953
08/07/2024 478.80p 480.65p 478.15p 478.15p 29,700
05/07/2024 492.20p 492.20p 483.95p 484.22p 127,977
04/07/2024 482.55p 490.13p 482.55p 490.12p 7,111
03/07/2024 484.85p 485.25p 483.47p 483.48p 3,154
02/07/2024 488.70p 488.80p 484.80p 484.82p 16,898
01/07/2024 482.90p 483.08p 481.15p 483.07p 15,130
28/06/2024 477.90p 479.04p 477.13p 477.12p 9,956
27/06/2024 477.90p 475.19p 473.95p 473.95p 6,305
26/06/2024 477.90p 477.95p 471.10p 471.40p 13,988
25/06/2024 473.45p 474.15p 473.45p 473.85p 6,200
24/06/2024 473.65p 473.65p 473.20p 473.20p 131
21/06/2024 467.95p 470.15p 467.95p 468.23p 7
20/06/2024 467.05p 471.60p 464.88p 470.23p 0
19/06/2024 467.05p 467.10p 464.90p 464.90p 10,214
18/06/2024 460.95p 466.45p 460.43p 466.05p 0
17/06/2024 460.95p 460.95p 459.96p 460.45p 6,199
14/06/2024 461.15p 461.15p 458.70p 458.70p 54,489
13/06/2024 465.05p 465.05p 460.86p 461.32p 22,870
12/06/2024 471.80p 471.80p 468.78p 468.77p 12,624
11/06/2024 469.90p 475.15p 468.45p 469.18p 35,044
10/06/2024 470.55p 473.18p 469.21p 473.18p 32,052
07/06/2024 475.20p 475.20p 469.70p 470.73p 37,435
06/06/2024 468.80p 471.05p 468.80p 471.02p 18,415
05/06/2024 470.55p 472.85p 469.20p 469.43p 8,285
04/06/2024 469.80p 471.35p 467.45p 468.85p 4,581
03/06/2024 487.55p 491.60p 481.85p 481.85p 9,703
31/05/2024 487.55p 488.55p 485.58p 488.30p 24,105
30/05/2024 489.50p 481.38p 481.15p 481.37p 1,030
29/05/2024 489.50p 489.55p 484.58p 484.57p 8,363
28/05/2024 487.15p 487.15p 484.58p 484.57p 14,360
27/05/2024 480.80p 482.63p 480.80p 482.63p 2,845
24/05/2024 480.80p 482.63p 480.80p 482.63p 2,845
23/05/2024 482.25p 484.45p 482.25p 483.05p 1,051
22/05/2024 481.50p 481.60p 479.75p 481.05p 17,777
21/05/2024 486.60p 488.10p 483.96p 488.10p 18,453
20/05/2024 491.95p 494.10p 489.26p 489.40p 10,924
17/05/2024 488.70p 489.05p 487.30p 487.30p 98,807
16/05/2024 494.50p 494.50p 485.24p 487.93p 9,960
15/05/2024 499.10p 500.70p 488.25p 491.20p 0
14/05/2024 499.10p 503.70p 497.98p 498.35p 5,300
13/05/2024 502.10p 502.90p 501.30p 501.95p 7,829
10/05/2024 499.05p 504.12p 502.90p 502.90p 1,030