Market data

Select a section

IShares Aex Ucits ETF EUR (Dist)

(IAEX)
Sector: n/a
7,701.50p
87.00p 1.14
Last updated: 16:38:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section