Market data

Select a section

IShares MSCI AC Fet Ex-JPN Ucits ETF $ Dist

(IDFF)
Sector: n/a
$58.43
$0.77 1.34
Last updated: 16:45:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $58.32 $58.85 $58.23 $58.43 4,292
20/02/2025 $57.06 $58.04 $57.03 $57.66 36,923
19/02/2025 $57.59 $57.59 $57.26 $57.28 10,450
18/02/2025 $57.63 $57.63 $57.22 $57.41 23,311
17/02/2025 $57.00 $57.30 $57.00 $57.29 4,136
14/02/2025 $56.65 $56.78 $56.55 $56.55 2,171
13/02/2025 $55.46 $55.90 $55.31 $55.90 21,823
12/02/2025 $55.66 $55.66 $55.52 $55.51 334
11/02/2025 $55.02 $55.25 $54.64 $55.25 2,205
10/02/2025 $55.18 $55.40 $55.18 $55.25 660
07/02/2025 $55.11 $55.36 $54.76 $54.76 36,487
06/02/2025 $54.48 $54.75 $54.30 $54.07 11,873
05/02/2025 $54.07 $54.07 $54.07 $54.07 200
04/02/2025 $53.83 $54.52 $53.81 $54.50 2,684
03/02/2025 $52.70 $53.41 $52.58 $53.40 4,481
31/01/2025 $54.15 $55.33 $53.68 $54.37 0
30/01/2025 $54.15 $54.41 $53.73 $54.40 486
29/01/2025 $53.85 $54.02 $53.81 $53.81 2,312
28/01/2025 $53.37 $53.39 $52.64 $52.85 0
27/01/2025 $53.37 $53.37 $53.00 $53.09 4,652
24/01/2025 $54.09 $54.36 $54.09 $54.36 1,305
23/01/2025 $53.89 $54.13 $53.02 $53.58 0
22/01/2025 $53.89 $53.89 $53.69 $53.73 3,306
21/01/2025 $53.60 $53.63 $53.38 $53.60 9,601
20/01/2025 $53.31 $54.15 $53.27 $53.88 7,528
17/01/2025 $52.63 $53.21 $52.63 $53.13 4,873
16/01/2025 $52.78 $52.91 $52.50 $52.02 7,151
15/01/2025 $51.65 $52.17 $51.61 $52.02 9,659
14/01/2025 $51.91 $51.91 $51.60 $51.60 1,995
13/01/2025 $51.26 $51.26 $50.77 $50.89 10,960
10/01/2025 $52.00 $52.00 $51.32 $51.40 8,753
09/01/2025 $52.26 $52.44 $52.26 $52.26 9,164
08/01/2025 $52.28 $52.28 $52.11 $52.26 730
07/01/2025 $53.28 $53.28 $52.97 $52.97 1,233
06/01/2025 $53.27 $53.53 $53.27 $53.53 12,488
03/01/2025 $52.51 $52.72 $52.41 $52.65 1,272
02/01/2025 $52.18 $52.35 $52.08 $52.28 18,985
01/01/2025 $52.76 $53.06 $52.74 $53.06 310
31/12/2024 $52.76 $53.06 $52.74 $53.06 310
30/12/2024 $52.86 $52.95 $52.67 $52.78 97
27/12/2024 $53.11 $53.28 $52.89 $53.12 1,203
26/12/2024 $53.50 $53.65 $53.50 $53.60 510
25/12/2024 $53.50 $53.65 $53.50 $53.60 510
24/12/2024 $53.50 $53.65 $53.50 $53.60 510
23/12/2024 $52.34 $53.23 $53.19 $53.19 4,600
20/12/2024 $52.34 $52.94 $52.24 $52.94 302
19/12/2024 $52.90 $52.90 $52.67 $52.84 17,907
18/12/2024 $53.77 $53.77 $53.64 $53.63 2,594
17/12/2024 $53.26 $53.67 $53.17 $53.34 37,250
16/12/2024 $53.68 $53.68 $53.34 $53.34 8,680
13/12/2024 $53.84 $54.03 $53.74 $53.74 2,338
12/12/2024 $54.73 $54.73 $53.91 $54.12 5,275
11/12/2024 $54.08 $54.31 $53.99 $54.31 171
10/12/2024 $54.36 $54.61 $54.24 $54.24 8,001
09/12/2024 $55.13 $55.77 $55.05 $55.76 5,511
06/12/2024 $54.09 $54.11 $53.93 $53.92 5,266
05/12/2024 $53.79 $53.80 $53.59 $53.80 1,768
04/12/2024 $53.85 $53.91 $53.54 $53.71 32,966
03/12/2024 $53.80 $53.94 $53.17 $53.56 380
02/12/2024 $53.32 $53.95 $53.17 $53.40 1,375
29/11/2024 $52.69 $53.27 $52.58 $53.27 13,839
28/11/2024 $52.63 $52.65 $52.53 $52.63 10,602
27/11/2024 $53.02 $53.02 $53.02 $53.02 2,800
26/11/2024 $52.89 $52.92 $52.62 $52.72 803
25/11/2024 $53.11 $53.18 $52.96 $52.96 199
22/11/2024 $53.12 $53.12 $52.96 $53.40 1,064
21/11/2024 $53.76 $53.76 $53.15 $53.40 1,532
20/11/2024 $53.57 $53.67 $53.29 $53.29 1,346
19/11/2024 $53.41 $53.63 $53.41 $53.58 6,608
18/11/2024 $53.27 $53.73 $53.07 $53.43 7,527
15/11/2024 $53.07 $53.28 $52.94 $53.20 2,459
14/11/2024 $52.93 $53.30 $52.88 $53.20 1,690
13/11/2024 $53.76 $54.03 $53.29 $53.38 12,935
12/11/2024 $53.94 $53.94 $53.51 $53.55 306
11/11/2024 $55.43 $55.43 $54.86 $54.85 26
08/11/2024 $56.51 $56.51 $55.38 $55.40 2,591
07/11/2024 $56.41 $56.95 $56.29 $56.76 3,622
06/11/2024 $55.74 $55.74 $54.91 $55.03 11,379
05/11/2024 $56.30 $56.66 $56.26 $56.50 47,758
04/11/2024 $55.79 $55.89 $55.76 $55.79 19,629
01/11/2024 $55.05 $55.34 $55.03 $55.21 1,535
31/10/2024 $54.75 $54.75 $54.25 $54.53 11,237
30/10/2024 $55.15 $55.30 $54.85 $55.10 3,376
29/10/2024 $56.09 $56.21 $55.81 $55.83 4,102
28/10/2024 $55.93 $56.09 $55.82 $56.06 12,728
25/10/2024 $55.78 $56.09 $55.95 $56.08 53
24/10/2024 $55.78 $58.00 $55.50 $55.87 1,585
23/10/2024 $56.25 $56.25 $55.87 $55.87 9,981
22/10/2024 $55.84 $56.14 $55.80 $56.14 6,424
21/10/2024 $56.13 $56.27 $55.79 $55.79 7,640
18/10/2024 $56.98 $56.98 $56.78 $56.78 1,252
17/10/2024 $55.87 $55.90 $55.70 $55.88 7,394
16/10/2024 $55.69 $56.09 $55.64 $55.47 2,522
15/10/2024 $56.01 $56.09 $55.47 $55.47 1,338
14/10/2024 $56.88 $57.45 $56.87 $56.98 5,403
11/10/2024 $56.27 $57.35 $56.27 $57.35 2,900
10/10/2024 $56.85 $56.99 $56.31 $56.85 8,976
09/10/2024 $56.09 $56.69 $56.02 $56.69 16,416
08/10/2024 $56.85 $57.21 $56.25 $56.98 13,879
07/10/2024 $59.50 $59.55 $59.36 $59.45 10,489
04/10/2024 $58.68 $58.81 $58.22 $58.22 5,493
03/10/2024 $58.08 $58.08 $57.60 $57.99 28,350
02/10/2024 $58.28 $58.72 $57.98 $58.08 14,025
01/10/2024 $56.43 $56.53 $55.95 $56.22 8,809
30/09/2024 $57.44 $57.44 $56.44 $56.44 22,375
27/09/2024 $57.14 $57.14 $57.09 $57.09 308
26/09/2024 $55.86 $57.19 $55.85 $56.79 23,351
25/09/2024 $54.11 $54.53 $54.11 $54.53 13,152
24/09/2024 $53.54 $54.67 $53.54 $54.67 6,372
23/09/2024 $52.10 $52.67 $52.06 $52.62 12,348
20/09/2024 $52.07 $52.07 $51.85 $51.85 798
19/09/2024 $51.75 $51.97 $51.75 $50.88 1,620
18/09/2024 $50.98 $50.98 $50.88 $50.88 6,944
17/09/2024 $51.11 $51.18 $51.08 $51.08 542
16/09/2024 $50.80 $50.90 $50.73 $50.73 28,797
13/09/2024 $50.73 $50.77 $50.73 $50.22 173
12/09/2024 $50.35 $50.35 $50.21 $50.01 10,662
11/09/2024 $49.94 $50.01 $49.92 $49.87 2,182
10/09/2024 $50.00 $50.02 $49.87 $49.87 11,040
09/09/2024 $50.03 $50.13 $49.98 $50.12 14,535
06/09/2024 $50.64 $50.74 $49.91 $49.91 21,215
05/09/2024 $50.53 $50.83 $50.47 $50.59 19,113
04/09/2024 $50.46 $50.84 $50.43 $50.72 1,269
03/09/2024 $51.55 $51.58 $50.86 $50.91 6,766
02/09/2024 $51.63 $51.86 $51.63 $51.88 5,122
30/08/2024 $52.31 $52.33 $51.85 $51.88 1,649
29/08/2024 $52.01 $52.14 $51.84 $52.13 1,246
28/08/2024 $52.05 $52.28 $51.72 $51.77 1,104
27/08/2024 $52.06 $52.20 $52.06 $52.08 2,030
26/08/2024 $52.25 $52.25 $51.88 $51.88 1,305
23/08/2024 $52.25 $52.25 $51.88 $51.88 1,305
22/08/2024 $52.25 $52.25 $51.88 $51.88 1,305

Market data

Select a section