Market data

Select a section

IShares Aex Ucits ETF EUR (Dist)

(IAEX)
Sector: n/a
7,870.00p
4.50p 0.06
Last updated: 16:38:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 7,869.00p 7,916.00p 7,867.00p 7,870.00p 996
15/05/2025 7,823.00p 7,865.50p 7,796.00p 7,865.50p 85
14/05/2025 7,837.00p 7,875.00p 7,824.00p 7,849.00p 980
13/05/2025 7,776.00p 7,833.00p 7,763.00p 7,830.50p 13
12/05/2025 7,793.00p 7,812.00p 7,714.00p 7,778.50p 207
09/05/2025 7,710.00p 7,732.00p 7,684.00p 7,686.50p 7,933
08/05/2025 7,701.00p 7,745.00p 7,232.00p 7,667.00p 35,046
07/05/2025 7,638.50p 7,654.00p 7,615.00p 7,626.00p 90,646
06/05/2025 7,642.00p 7,708.00p 7,582.00p 7,615.00p 2,222
05/05/2025 7,587.00p 7,670.00p 7,567.00p 7,668.50p 3,540
02/05/2025 7,587.00p 7,670.00p 7,567.00p 7,668.50p 3,540
01/05/2025 7,502.00p 7,604.00p 7,501.00p 7,550.50p 2,956
30/04/2025 7,465.00p 7,485.00p 7,420.00p 7,456.00p 7,602
29/04/2025 7,451.00p 7,464.00p 7,418.00p 7,447.00p 5,631
28/04/2025 7,477.00p 7,494.00p 7,420.00p 7,420.00p 482
25/04/2025 7,455.00p 7,517.00p 7,424.00p 7,459.50p 3,334
24/04/2025 7,415.00p 7,446.00p 7,408.00p 7,444.00p 22
23/04/2025 7,477.00p 7,477.00p 7,402.00p 7,432.00p 6,504
22/04/2025 7,265.00p 7,339.00p 7,236.00p 7,332.50p 83
21/04/2025 7,288.00p 7,318.00p 7,230.00p 7,295.00p 8,966
18/04/2025 7,288.00p 7,318.00p 7,230.00p 7,295.00p 8,966
17/04/2025 7,288.00p 7,318.50p 7,230.00p 7,295.00p 8,966
16/04/2025 7,234.00p 7,314.50p 7,183.00p 7,314.50p 1,504
15/04/2025 7,252.00p 7,303.00p 7,170.00p 7,295.50p 6,445
14/04/2025 7,233.00p 7,279.00p 7,213.00p 7,215.00p 11,122
11/04/2025 7,144.00p 7,201.00p 7,042.00p 7,099.50p 229
10/04/2025 7,334.00p 7,368.00p 7,055.00p 7,055.00p 3,985
09/04/2025 6,913.00p 6,954.00p 6,798.00p 6,878.00p 1,140
08/04/2025 6,937.00p 7,081.00p 6,937.00p 7,015.00p 1,026
07/04/2025 6,720.00p 7,160.00p 6,680.00p 6,844.50p 1,850
04/04/2025 7,372.00p 7,398.00p 7,126.00p 7,135.50p 11,304
03/04/2025 7,385.00p 7,428.00p 7,349.00p 7,366.00p 2,565
02/04/2025 7,535.00p 7,535.00p 7,484.00p 7,515.00p 7,142
01/04/2025 7,538.00p 7,565.00p 7,520.00p 7,540.50p 5,894
31/03/2025 7,488.00p 7,514.00p 7,460.00p 7,491.00p 10,526
28/03/2025 7,576.00p 7,594.00p 7,546.00p 7,565.00p 32,396
27/03/2025 7,614.00p 7,643.00p 7,578.00p 7,592.00p 4,415
26/03/2025 7,679.00p 7,686.00p 7,643.00p 7,646.50p 10,091
25/03/2025 7,654.00p 7,700.00p 7,629.00p 7,669.50p 32,460
24/03/2025 7,686.00p 7,716.00p 7,617.00p 7,635.00p 27,490
21/03/2025 7,614.00p 7,679.00p 7,597.00p 7,648.50p 25,235
20/03/2025 7,729.00p 7,737.00p 7,661.00p 7,673.00p 11,007
19/03/2025 7,658.00p 7,719.50p 7,652.00p 7,719.50p 9,371
18/03/2025 7,697.00p 7,724.00p 7,656.00p 7,665.50p 5,496
17/03/2025 7,575.00p 7,660.00p 7,575.00p 7,660.00p 18,820
14/03/2025 7,547.00p 7,604.50p 7,502.00p 7,604.50p 15,116
13/03/2025 7,509.00p 7,549.00p 7,435.00p 7,510.00p 6,548
12/03/2025 7,571.00p 7,603.00p 7,516.00p 7,559.00p 436
11/03/2025 7,607.00p 7,674.00p 7,093.00p 7,498.50p 16,936
10/03/2025 7,660.00p 7,713.00p 7,565.00p 7,580.00p 62,292
07/03/2025 7,641.00p 7,677.00p 7,620.00p 7,652.00p 68,630
06/03/2025 7,660.00p 7,683.00p 7,584.83p 7,654.00p 3,224
05/03/2025 7,656.00p 7,669.00p 7,613.00p 7,621.50p 73
04/03/2025 7,608.00p 7,625.00p 7,561.00p 7,561.00p 3,958
03/03/2025 7,559.00p 7,686.00p 7,608.00p 7,686.00p 105
28/02/2025 7,559.00p 7,616.00p 7,516.00p 7,611.50p 3,393
27/02/2025 7,639.00p 7,670.00p 7,625.00p 7,625.00p 11
26/02/2025 7,715.00p 7,750.00p 7,688.00p 7,709.50p 3,092
25/02/2025 7,677.00p 7,712.00p 7,663.00p 7,699.00p 8,495
24/02/2025 7,736.00p 7,736.00p 7,693.00p 7,733.00p 23,681
21/02/2025 7,752.00p 7,765.00p 7,732.00p 7,736.50p 3,079
20/02/2025 7,767.00p 7,782.00p 7,760.50p 7,760.50p 8,208
19/02/2025 7,826.00p 7,834.00p 7,770.00p 7,785.00p 24,805
18/02/2025 7,866.00p 7,888.00p 7,845.00p 7,850.00p 36,570
17/02/2025 7,865.00p 7,883.00p 7,818.00p 7,872.50p 4,171
14/02/2025 7,890.00p 7,921.00p 7,861.00p 7,867.00p 6,543
13/02/2025 7,860.00p 7,898.00p 7,811.00p 7,866.50p 14,838
12/02/2025 7,813.00p 7,842.00p 7,808.00p 7,841.50p 1,447
11/02/2025 7,761.00p 7,808.50p 7,761.00p 7,808.50p 3,235
10/02/2025 7,701.00p 7,746.00p 7,668.00p 7,737.00p 1,575
07/02/2025 7,686.00p 7,714.00p 7,665.50p 7,665.50p 9,658
06/02/2025 7,660.00p 7,704.00p 7,651.00p 7,615.50p 9,326
05/02/2025 7,597.00p 7,615.50p 7,584.44p 7,615.50p 5,032
04/02/2025 7,624.00p 7,631.00p 7,559.00p 7,628.00p 6,234
03/02/2025 7,539.00p 7,592.00p 7,480.00p 7,568.50p 21,140
31/01/2025 7,699.00p 7,727.00p 7,683.00p 7,687.00p 14,374
30/01/2025 7,587.00p 7,672.00p 7,580.00p 7,666.00p 19,585
29/01/2025 7,593.00p 7,595.00p 7,563.00p 7,563.00p 13,813
28/01/2025 7,515.00p 7,566.00p 7,513.00p 7,518.00p 4,439
27/01/2025 7,460.00p 7,518.00p 7,423.00p 7,505.00p 1,497
24/01/2025 7,655.00p 7,680.00p 7,563.00p 7,567.00p 7,697
23/01/2025 7,660.00p 7,715.00p 7,641.00p 7,647.00p 128
22/01/2025 7,708.00p 7,741.00p 7,708.00p 7,714.50p 1,097
21/01/2025 7,749.00p 7,749.00p 7,698.00p 7,714.50p 7,948
20/01/2025 7,719.00p 7,769.00p 7,670.00p 7,738.00p 2,236
17/01/2025 7,668.00p 7,710.00p 7,664.00p 7,701.50p 8,172
16/01/2025 7,596.00p 7,624.00p 7,584.00p 7,515.50p 9,254
15/01/2025 7,497.00p 7,516.00p 7,008.00p 7,515.50p 7,921
14/01/2025 7,470.00p 7,483.00p 7,419.00p 7,440.50p 3,644
13/01/2025 7,414.00p 7,450.00p 7,376.00p 7,408.50p 135
10/01/2025 7,470.00p 7,497.00p 7,447.00p 7,450.50p 1,974
09/01/2025 7,471.00p 7,488.00p 7,439.00p 7,476.00p 577
08/01/2025 7,389.00p 7,410.00p 7,352.00p 7,395.00p 9,056
07/01/2025 7,370.00p 7,410.00p 7,370.00p 7,400.00p 1,419
06/01/2025 7,386.00p 7,416.00p 7,342.00p 7,377.00p 2,073
03/01/2025 7,319.00p 7,357.00p 6,691.00p 7,320.50p 265
02/01/2025 7,201.00p 7,357.00p 7,201.00p 7,326.50p 200
01/01/2025 7,228.00p 7,267.50p 7,217.00p 7,267.50p 1,162
31/12/2024 7,228.00p 7,267.50p 7,217.00p 7,267.50p 1,162
30/12/2024 7,252.00p 7,263.00p 7,177.00p 7,215.00p 16,971
27/12/2024 7,227.00p 7,305.00p 7,204.00p 7,271.00p 106
26/12/2024 7,261.00p 7,269.00p 7,203.00p 7,251.00p 140
25/12/2024 7,261.00p 7,269.00p 7,203.00p 7,251.00p 140
24/12/2024 7,261.00p 7,269.00p 7,203.00p 7,251.00p 140
23/12/2024 7,214.00p 7,230.00p 7,175.00p 7,230.00p 860
20/12/2024 7,199.00p 7,271.00p 7,191.00p 7,235.00p 7,957
19/12/2024 7,252.00p 7,288.00p 7,221.00p 7,235.50p 9,459
18/12/2024 7,352.00p 7,355.00p 7,341.00p 7,347.00p 15,030
17/12/2024 7,330.00p 7,355.00p 7,295.00p 7,329.50p 112
16/12/2024 7,394.00p 7,420.00p 7,353.50p 7,353.50p 1,910
13/12/2024 7,415.00p 7,422.00p 7,402.00p 7,408.00p 181
12/12/2024 7,368.00p 7,418.00p 7,352.00p 7,373.00p 1,001
11/12/2024 7,381.00p 7,399.00p 7,372.00p 7,382.00p 185
10/12/2024 7,415.00p 7,417.00p 7,359.00p 7,366.00p 1,263
09/12/2024 7,403.00p 7,421.00p 7,370.00p 7,404.00p 9,341
06/12/2024 7,409.00p 7,432.00p 7,386.00p 7,396.00p 6,229
05/12/2024 7,390.00p 7,420.45p 7,355.00p 7,416.00p 512
04/12/2024 7,385.00p 7,405.00p 7,376.00p 7,390.50p 3,533
03/12/2024 7,393.00p 7,419.00p 7,393.00p 7,398.50p 181
02/12/2024 7,300.00p 7,364.62p 7,260.00p 7,361.00p 7,244
29/11/2024 7,294.00p 7,338.00p 7,270.00p 7,331.00p 8,551
28/11/2024 7,339.00p 7,356.00p 7,292.00p 7,292.00p 306
27/11/2024 7,297.00p 7,313.00p 7,290.00p 7,298.00p 4,852
26/11/2024 7,317.00p 7,334.00p 6,869.00p 7,315.00p 4,049
25/11/2024 7,352.00p 7,362.00p 7,328.00p 7,344.50p 49
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

Market data

Select a section