Market data

Select a section

IShares MSCI AC Fet Ex-JPN Ucits ETF $ Dist

(IDFF)
Sector: n/a
$73.47
$-0.32 -0.43
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $73.75 $73.75 $71.00 $73.47 8,045
30/10/2025 $73.96 $74.17 $73.51 $73.79 9,353
29/10/2025 $73.42 $74.83 $73.42 $74.66 17,971
28/10/2025 $73.41 $73.81 $72.28 $73.71 2,610
27/10/2025 $73.77 $74.16 $73.77 $74.10 2,336
24/10/2025 $72.74 $73.05 $72.17 $73.04 25,100
23/10/2025 $72.01 $72.28 $71.63 $72.28 2,699
22/10/2025 $71.87 $71.87 $71.52 $71.51 8,899
21/10/2025 $72.57 $72.57 $72.10 $72.23 6,303
20/10/2025 $72.07 $72.78 $71.91 $72.78 2,514
17/10/2025 $70.45 $71.45 $69.89 $71.15 37,290
16/10/2025 $71.80 $71.94 $71.53 $71.88 10,923
15/10/2025 $71.28 $71.41 $71.13 $71.36 9,296
14/10/2025 $69.55 $70.00 $69.27 $69.97 10,144
13/10/2025 $70.45 $70.96 $70.44 $70.90 3,235
10/10/2025 $71.62 $71.68 $69.48 $69.48 16,102
09/10/2025 $72.62 $72.67 $71.77 $71.81 5,059
08/10/2025 $71.74 $72.36 $71.01 $72.34 7,530
07/10/2025 $72.74 $72.79 $72.29 $72.29 145
06/10/2025 $72.03 $72.57 $71.90 $72.57 7,214
03/10/2025 $72.37 $72.37 $72.26 $72.35 911
02/10/2025 $72.18 $72.23 $71.93 $71.93 4,925
01/10/2025 $70.53 $71.13 $70.53 $71.13 484
30/09/2025 $70.40 $70.58 $70.40 $70.46 1,366
29/09/2025 $70.38 $70.52 $70.19 $70.44 1,381
26/09/2025 $69.29 $69.30 $69.04 $69.26 4,845
25/09/2025 $70.27 $70.27 $69.54 $69.84 3,093
24/09/2025 $70.34 $70.42 $70.19 $70.25 3,836
23/09/2025 $70.30 $70.55 $70.30 $70.43 9,097
22/09/2025 $70.05 $70.05 $69.74 $69.97 6,544
19/09/2025 $69.72 $69.81 $69.71 $69.74 5,028
18/09/2025 $69.98 $70.32 $69.73 $70.03 3,811
17/09/2025 $70.23 $70.45 $70.23 $70.45 5,677
16/09/2025 $69.97 $70.01 $69.75 $69.78 14,871
15/09/2025 $69.26 $69.54 $69.26 $69.52 6,640
12/09/2025 $69.06 $69.09 $69.05 $69.04 1,589
11/09/2025 $68.55 $69.05 $68.55 $69.05 319
10/09/2025 $68.68 $68.70 $68.52 $68.70 9,136
09/09/2025 $67.76 $68.00 $67.76 $67.90 7,200
08/09/2025 $67.02 $67.14 $66.89 $67.14 563
05/09/2025 $66.34 $66.73 $66.34 $66.43 6,888
04/09/2025 $65.40 $65.47 $65.24 $65.43 16,410
03/09/2025 $65.83 $65.88 $65.73 $65.86 1,631
02/09/2025 $65.82 $65.82 $65.06 $65.53 9,105
01/09/2025 $66.01 $66.01 $65.88 $65.88 6,526
29/08/2025 $65.81 $65.86 $65.53 $65.82 7,789
28/08/2025 $65.59 $66.00 $65.59 $65.97 31,886
27/08/2025 $65.96 $65.97 $65.38 $65.54 9,070
26/08/2025 $66.35 $66.50 $66.23 $66.50 7,121
25/08/2025 $65.61 $66.67 $65.61 $66.67 1,337
22/08/2025 $65.61 $66.67 $65.61 $66.67 1,337
21/08/2025 $65.08 $65.17 $65.08 $65.17 372
20/08/2025 $65.10 $65.21 $64.97 $64.99 5,861
19/08/2025 $65.63 $65.63 $65.58 $65.58 83
18/08/2025 $65.99 $66.03 $65.93 $65.93 2,677
15/08/2025 $65.97 $66.00 $65.91 $65.91 11,716
14/08/2025 $66.17 $66.20 $65.77 $65.77 2,206
13/08/2025 $66.41 $66.79 $66.41 $66.79 36,606
12/08/2025 $64.96 $65.59 $64.94 $65.59 14,699
11/08/2025 $64.83 $65.02 $64.74 $64.86 0
08/08/2025 $64.83 $64.89 $64.81 $64.89 745
07/08/2025 $65.21 $65.26 $64.96 $64.96 2,939
06/08/2025 $64.08 $64.17 $64.06 $64.09 2,615
05/08/2025 $64.36 $64.36 $64.05 $64.15 5,833
04/08/2025 $63.68 $63.76 $63.68 $63.73 6,894
01/08/2025 $62.84 $63.19 $62.70 $62.89 7,202
31/07/2025 $64.31 $64.31 $64.27 $63.92 397
30/07/2025 $64.84 $64.90 $64.43 $64.47 28,312
29/07/2025 $64.74 $64.87 $64.74 $64.74 12,159
28/07/2025 $65.24 $65.24 $64.77 $64.81 6,840
25/07/2025 $64.80 $64.86 $64.63 $64.86 195
24/07/2025 $65.47 $65.47 $65.11 $65.11 186
23/07/2025 $65.00 $65.15 $64.99 $65.11 5,647
22/07/2025 $63.86 $64.27 $63.86 $64.27 21,167
21/07/2025 $64.15 $64.55 $64.12 $64.55 3,569
18/07/2025 $63.91 $64.24 $63.85 $64.15 13,951
17/07/2025 $63.51 $63.63 $63.19 $63.63 1,244
16/07/2025 $63.01 $63.01 $62.88 $62.94 1,986
15/07/2025 $62.88 $63.21 $62.88 $62.94 16,270
14/07/2025 $62.20 $62.29 $62.20 $62.27 599
11/07/2025 $62.42 $62.42 $62.14 $62.14 3,337
10/07/2025 $62.13 $62.13 $61.83 $61.97 643
09/07/2025 $61.66 $61.66 $61.50 $61.50 2,432
08/07/2025 $61.87 $61.91 $61.59 $61.67 2,062
07/07/2025 $61.35 $61.62 $61.27 $61.62 715
04/07/2025 $62.22 $61.73 $61.41 $61.54 0
03/07/2025 $62.22 $62.35 $62.22 $62.35 101
02/07/2025 $61.92 $61.92 $61.60 $61.85 834
01/07/2025 $61.88 $61.88 $61.65 $61.65 814
30/06/2025 $61.65 $61.65 $61.51 $61.51 2,096
27/06/2025 $61.78 $61.81 $61.67 $61.81 120
26/06/2025 $62.01 $62.01 $61.83 $61.99 6,744
25/06/2025 $61.89 $61.93 $61.67 $61.82 5,045
24/06/2025 $61.13 $61.51 $61.08 $61.51 144
23/06/2025 $59.42 $59.60 $59.09 $59.58 16,695
20/06/2025 $59.65 $60.06 $59.42 $59.42 16,265
19/06/2025 $59.20 $59.21 $58.95 $58.95 105
18/06/2025 $60.30 $60.30 $59.98 $60.19 13,165
17/06/2025 $60.42 $60.44 $60.32 $60.31 245
16/06/2025 $60.52 $61.00 $60.51 $60.91 1,099
13/06/2025 $59.96 $60.16 $59.83 $60.15 10,427
12/06/2025 $60.76 $60.80 $60.50 $60.80 5,304
11/06/2025 $61.11 $61.16 $60.99 $61.16 294
10/06/2025 $60.34 $60.85 $60.29 $60.31 566
09/06/2025 $60.00 $60.27 $60.00 $60.26 1,076
06/06/2025 $59.53 $59.53 $59.38 $59.38 174
05/06/2025 $59.40 $59.80 $59.40 $59.78 2,229
04/06/2025 $58.65 $59.05 $58.65 $59.05 2
03/06/2025 $57.28 $58.50 $56.09 $58.12 0
02/06/2025 $57.28 $57.54 $57.28 $57.54 578
30/05/2025 $57.68 $57.86 $57.32 $57.32 17,581
29/05/2025 $58.59 $58.64 $58.21 $58.21 6,772
28/05/2025 $58.18 $58.18 $57.96 $57.96 1,148
27/05/2025 $58.25 $58.27 $57.97 $58.17 6,000
26/05/2025 $58.42 $58.67 $58.28 $58.28 66
23/05/2025 $58.42 $58.67 $58.28 $58.28 66
22/05/2025 $58.41 $58.42 $58.25 $58.42 2,843
21/05/2025 $58.82 $59.05 $58.82 $59.04 2,095
20/05/2025 $58.42 $58.44 $58.42 $58.42 12,288
19/05/2025 $57.94 $58.33 $57.89 $58.27 1,057
16/05/2025 $58.43 $58.43 $58.23 $58.22 127
15/05/2025 $58.26 $58.26 $58.23 $58.23 80
14/05/2025 $58.60 $58.90 $58.60 $58.90 2,375
13/05/2025 $57.37 $58.04 $57.33 $58.03 958
12/05/2025 $57.66 $57.81 $57.64 $57.81 1,554
09/05/2025 $56.66 $56.92 $56.66 $56.66 2,655
08/05/2025 $56.17 $56.39 $56.14 $56.37 5,183
07/05/2025 $56.28 $56.28 $56.12 $56.17 2,610
06/05/2025 $56.58 $57.14 $56.34 $57.08 7,029
05/05/2025 $55.70 $56.54 $55.70 $56.31 4,818

Market data

Select a section