Market data

Select a section

IShares Aex Ucits ETF EUR (Dist)

(IAEX)
Sector: n/a
7,364.50p
44.50p 0.61
Last updated: 13:06:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 7,269.00p 7,330.00p 7,227.00p 7,214.50p 2,992
21/11/2024 7,151.00p 7,216.00p 6,707.00p 7,214.50p 803
20/11/2024 7,204.00p 7,221.00p 7,136.00p 7,152.00p 12,468
19/11/2024 7,237.00p 7,246.00p 7,156.00p 7,208.00p 84,297
18/11/2024 7,216.00p 7,244.00p 7,181.00p 7,231.00p 6,012
15/11/2024 7,254.00p 7,289.00p 7,203.00p 7,281.50p 57,577
14/11/2024 7,200.00p 7,286.00p 7,184.00p 7,281.50p 48,025
13/11/2024 7,164.00p 7,207.00p 7,139.00p 7,162.00p 7,157
12/11/2024 7,233.00p 7,253.00p 7,192.00p 7,192.00p 5,747
11/11/2024 7,290.00p 7,298.00p 7,242.00p 7,258.00p 2,622
08/11/2024 7,310.00p 7,316.00p 7,193.00p 7,249.00p 7,840
07/11/2024 7,276.00p 7,323.00p 7,266.96p 7,275.00p 2,458
06/11/2024 7,411.00p 7,466.00p 7,272.00p 7,275.00p 23,545
05/11/2024 7,381.00p 7,389.50p 7,372.00p 7,389.50p 3,168
04/11/2024 7,397.00p 7,436.00p 7,385.50p 7,385.50p 5,350
01/11/2024 7,375.00p 7,408.00p 6,941.00p 7,391.50p 8,931
31/10/2024 7,298.00p 7,352.00p 7,298.00p 7,352.00p 59,532
30/10/2024 7,413.00p 7,431.00p 7,340.50p 7,340.50p 63,294
29/10/2024 7,436.00p 7,492.00p 7,411.00p 7,411.00p 176
28/10/2024 7,435.00p 7,487.00p 7,413.00p 7,460.50p 1,094
25/10/2024 7,447.00p 7,482.00p 7,427.00p 7,470.00p 9,022
24/10/2024 7,481.00p 7,491.00p 7,442.00p 7,393.50p 3,176
23/10/2024 7,447.00p 7,456.00p 7,393.00p 7,393.50p 4,141
22/10/2024 7,456.00p 7,479.00p 7,443.00p 7,453.50p 2,121
21/10/2024 7,472.00p 7,526.00p 7,469.00p 7,469.00p 61
18/10/2024 7,477.00p 7,501.00p 7,455.00p 7,501.00p 100
17/10/2024 7,439.00p 7,489.00p 7,438.00p 7,463.00p 30,743
16/10/2024 7,473.00p 7,508.00p 7,446.00p 7,449.00p 21,171
15/10/2024 7,656.00p 7,704.00p 7,480.00p 7,481.00p 102,485
14/10/2024 7,638.00p 7,702.00p 7,630.00p 7,696.00p 4,171
11/10/2024 7,624.00p 7,656.00p 7,485.00p 7,650.00p 214
10/10/2024 7,605.00p 7,642.00p 7,596.00p 7,611.50p 180
09/10/2024 7,642.00p 7,645.00p 7,596.00p 7,645.00p 7
08/10/2024 7,596.00p 7,619.00p 7,592.00p 7,608.00p 65
07/10/2024 7,638.00p 7,658.00p 7,596.00p 7,637.00p 185
04/10/2024 7,610.00p 7,624.00p 7,599.00p 7,609.50p 2,011
03/10/2024 7,630.00p 7,682.00p 7,619.00p 7,622.00p 170
02/10/2024 7,602.00p 7,616.00p 7,590.00p 7,611.00p 3,736
01/10/2024 7,531.00p 7,602.00p 7,531.00p 7,562.00p 805
30/09/2024 7,632.00p 7,659.00p 7,548.00p 7,548.00p 326
27/09/2024 7,593.00p 7,635.00p 7,558.00p 7,623.50p 14,982
26/09/2024 7,620.00p 7,639.00p 7,565.00p 7,579.00p 899
25/09/2024 7,547.00p 7,581.00p 7,527.00p 7,553.50p 294
24/09/2024 7,558.00p 7,562.00p 7,506.00p 7,540.50p 47
23/09/2024 7,511.00p 7,557.00p 7,462.00p 7,516.00p 196
20/09/2024 7,576.00p 7,583.00p 7,499.00p 7,510.00p 1,695
19/09/2024 7,606.00p 7,625.00p 7,556.00p 7,606.00p 40,112
18/09/2024 7,566.00p 7,572.00p 7,499.00p 7,501.50p 97
17/09/2024 7,566.00p 7,587.00p 7,566.00p 7,586.00p 11
16/09/2024 7,548.00p 7,585.00p 7,523.00p 7,523.00p 133
13/09/2024 7,570.00p 7,570.00p 7,547.00p 7,519.00p 173
12/09/2024 7,520.00p 7,600.00p 7,518.00p 7,507.00p 57
11/09/2024 7,510.00p 7,550.00p 7,067.00p 7,482.00p 53
10/09/2024 7,499.00p 7,532.00p 7,470.00p 7,482.00p 21
09/09/2024 7,499.00p 7,532.00p 7,455.00p 7,521.00p 76
06/09/2024 7,530.00p 7,548.00p 7,444.00p 7,444.00p 261
05/09/2024 7,547.00p 7,594.00p 7,542.00p 7,544.00p 1,420
04/09/2024 7,583.00p 7,594.00p 7,566.27p 7,576.50p 18
03/09/2024 7,799.00p 7,814.00p 7,676.00p 7,684.00p 708
02/09/2024 7,777.00p 7,800.00p 7,763.00p 7,758.00p 719
30/08/2024 7,788.00p 7,796.00p 7,663.00p 7,758.00p 35
29/08/2024 7,798.00p 7,804.00p 7,730.00p 7,796.00p 116
28/08/2024 7,712.00p 7,724.00p 7,688.00p 7,704.00p 1,990
27/08/2024 7,715.00p 7,732.00p 7,673.00p 7,692.50p 3,757
26/08/2024 7,770.00p 7,781.00p 7,736.00p 7,736.00p 4,933
23/08/2024 7,770.00p 7,781.00p 7,736.00p 7,736.00p 4,933
22/08/2024 7,770.00p 7,781.00p 7,736.00p 7,736.00p 4,933
21/08/2024 7,742.00p 7,764.00p 7,734.00p 7,761.50p 21,036
20/08/2024 7,775.00p 7,783.00p 7,721.50p 7,721.50p 1,990
19/08/2024 7,723.00p 7,775.00p 7,715.00p 7,768.50p 11,061
16/08/2024 7,751.00p 7,767.00p 7,699.55p 7,744.50p 17,421
15/08/2024 7,687.00p 7,769.00p 7,687.00p 7,756.50p 19,426
14/08/2024 7,651.00p 7,666.00p 7,638.00p 7,648.00p 2,203
13/08/2024 7,573.00p 7,617.00p 7,560.00p 7,597.00p 2,085
12/08/2024 7,593.00p 7,637.00p 7,583.00p 7,587.00p 2,432
09/08/2024 7,561.00p 7,619.00p 7,559.00p 7,559.00p 29
08/08/2024 7,561.00p 7,607.00p 7,531.40p 7,584.50p 144
07/08/2024 7,495.00p 7,627.00p 7,473.00p 7,611.00p 1,601
06/08/2024 7,429.00p 7,472.00p 7,391.00p 7,440.50p 1,229
05/08/2024 7,267.00p 7,393.00p 7,242.00p 7,367.50p 1,800
02/08/2024 7,540.00p 7,590.00p 7,093.00p 7,483.00p 5,337
01/08/2024 7,772.00p 7,798.00p 7,636.00p 7,639.00p 85
31/07/2024 7,772.00p 7,910.00p 7,731.00p 7,739.00p 85
30/07/2024 7,641.00p 7,658.00p 7,628.00p 7,636.50p 108
29/07/2024 7,669.00p 7,696.00p 7,597.00p 7,599.00p 10,214
26/07/2024 7,564.00p 7,640.00p 7,564.00p 7,554.50p 569
25/07/2024 7,495.00p 7,557.00p 7,480.00p 7,554.50p 6,542
24/07/2024 7,616.00p 7,630.00p 7,565.00p 7,565.00p 1,547
23/07/2024 7,705.00p 7,732.83p 7,659.37p 7,666.00p 1,491
22/07/2024 7,656.00p 7,725.49p 7,638.00p 7,712.50p 4,624
19/07/2024 7,664.00p 7,686.00p 7,619.00p 7,619.00p 7,096
18/07/2024 7,736.00p 7,770.00p 7,690.00p 7,690.00p 2,330
17/07/2024 7,729.00p 7,740.00p 7,688.00p 7,691.00p 5,431
16/07/2024 7,818.00p 7,837.00p 7,802.00p 7,827.50p 4,659
15/07/2024 7,955.00p 7,955.00p 7,871.00p 7,871.00p 289
12/07/2024 7,873.00p 7,925.00p 7,865.51p 7,918.00p 151
11/07/2024 7,924.00p 7,944.00p 7,862.00p 7,864.50p 1,040
10/07/2024 7,864.00p 7,902.00p 7,857.00p 7,901.00p 4,722
09/07/2024 7,843.00p 7,899.00p 7,843.00p 7,849.50p 724
08/07/2024 7,870.00p 7,910.00p 7,856.00p 7,861.00p 6,851
05/07/2024 7,932.00p 7,950.00p 7,867.00p 7,875.00p 1,817
04/07/2024 7,890.00p 7,918.54p 7,883.00p 7,909.00p 20,447
03/07/2024 7,876.00p 7,884.00p 7,849.00p 7,866.00p 138
02/07/2024 7,796.00p 7,807.50p 7,774.00p 7,807.50p 2,495
01/07/2024 7,869.00p 7,881.00p 7,811.00p 7,817.50p 3,090
28/06/2024 7,853.00p 7,854.00p 7,801.00p 7,818.00p 90,254
27/06/2024 7,827.00p 7,884.00p 7,808.00p 7,808.00p 3,936
26/06/2024 7,857.00p 7,861.00p 7,763.00p 7,797.00p 13,439
25/06/2024 7,797.00p 7,811.00p 7,774.00p 7,811.00p 710
24/06/2024 7,835.00p 7,851.00p 7,793.00p 7,822.50p 4,296
21/06/2024 7,820.00p 7,870.00p 7,816.00p 7,816.00p 1,017
20/06/2024 7,805.00p 7,872.00p 7,805.00p 7,872.00p 1,012
19/06/2024 7,789.00p 7,821.00p 7,789.00p 7,790.00p 17,102
18/06/2024 7,818.00p 7,833.00p 7,815.00p 7,831.00p 42
17/06/2024 7,797.00p 7,797.00p 7,768.60p 7,787.00p 1,092
14/06/2024 7,708.00p 7,790.00p 7,703.00p 7,734.50p 6,859
13/06/2024 7,870.00p 7,870.00p 7,773.00p 7,773.00p 7,077
12/06/2024 7,857.00p 7,939.00p 7,852.00p 7,934.00p 1,114
11/06/2024 7,895.00p 7,901.00p 7,812.00p 7,817.50p 86
10/06/2024 7,821.00p 7,893.00p 7,821.00p 7,854.50p 515
07/06/2024 7,906.00p 7,950.00p 7,893.00p 7,904.00p 181
06/06/2024 7,914.00p 7,921.00p 7,901.00p 7,916.00p 2,192
05/06/2024 7,776.00p 7,877.00p 7,773.00p 7,873.00p 112
04/06/2024 7,729.00p 7,755.00p 7,701.00p 7,728.00p 87
03/06/2024 7,792.00p 7,860.00p 7,763.00p 7,763.00p 16
31/05/2024 7,793.00p 7,793.00p 7,746.00p 7,755.00p 107
30/05/2024 7,760.00p 7,765.00p 7,388.00p 7,760.50p 786
29/05/2024 7,784.00p 7,836.00p 7,741.00p 7,759.50p 29
28/05/2024 7,816.00p 7,866.00p 7,797.00p 7,814.50p 104
27/05/2024 7,774.00p 7,845.00p 7,774.00p 7,845.00p 124

Market data

Select a section