Market data

Select a section

IShares MSCI AC Fet Ex-JPN Ucits ETF $ Dist

(IDFF)
Sector: n/a
$61.82
$0.31 0.50
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 $55.70 $56.54 $55.70 $56.31 4,818
01/05/2025 $54.51 $54.61 $54.47 $54.52 3,742
30/04/2025 $54.48 $54.48 $53.88 $53.91 7,635
29/04/2025 $53.78 $53.85 $53.77 $53.85 50
28/04/2025 $53.58 $53.75 $53.45 $53.44 7,676
25/04/2025 $53.48 $53.53 $53.40 $53.40 1,372
24/04/2025 $52.97 $53.44 $52.95 $53.44 1,723
23/04/2025 $53.35 $53.90 $53.34 $53.41 18,312
22/04/2025 $51.82 $52.20 $51.82 $52.19 545
21/04/2025 $52.20 $52.25 $51.76 $51.76 443
18/04/2025 $52.20 $52.25 $51.76 $51.76 443
17/04/2025 $52.20 $52.25 $51.76 $51.76 443
16/04/2025 $51.30 $51.88 $51.30 $51.88 3,323
15/04/2025 $52.39 $52.46 $52.38 $52.46 1,157
14/04/2025 $52.15 $52.44 $52.15 $52.28 2,753
11/04/2025 $51.27 $51.42 $50.92 $51.01 14,924
10/04/2025 $50.36 $50.36 $49.96 $49.96 1,008
09/04/2025 $48.30 $48.52 $47.39 $47.50 11,829
08/04/2025 $48.48 $49.33 $48.48 $48.69 2,096
07/04/2025 $47.85 $49.47 $47.37 $48.12 700
04/04/2025 $54.04 $54.04 $50.98 $50.98 2,452
03/04/2025 $54.31 $54.31 $54.11 $54.11 2,494
02/04/2025 $55.33 $55.38 $55.33 $55.37 78
01/04/2025 $55.47 $55.47 $54.93 $55.44 7,387
31/03/2025 $54.62 $54.70 $54.39 $54.66 7,688
28/03/2025 $55.83 $55.83 $55.31 $55.31 3,405
27/03/2025 $56.51 $56.72 $56.50 $56.66 10,899
26/03/2025 $56.59 $56.61 $56.35 $56.35 4,215
25/03/2025 $56.69 $56.73 $56.33 $56.66 7,903
24/03/2025 $56.86 $56.94 $56.64 $56.70 7,017
21/03/2025 $56.40 $56.59 $56.40 $56.58 173
20/03/2025 $57.40 $57.41 $56.72 $56.86 1,351
19/03/2025 $57.86 $58.10 $57.65 $57.81 5,346
18/03/2025 $58.13 $58.13 $57.85 $57.85 290
17/03/2025 $57.90 $58.08 $57.21 $58.08 7,870
14/03/2025 $57.04 $57.09 $57.02 $57.01 103
13/03/2025 $55.91 $56.25 $55.83 $56.22 9,200
12/03/2025 $56.46 $56.68 $56.39 $56.67 2,053
11/03/2025 $56.44 $56.64 $56.01 $56.17 15,746
10/03/2025 $56.86 $57.22 $55.53 $56.13 34,074
07/03/2025 $57.39 $57.50 $57.13 $57.13 5,768
06/03/2025 $57.67 $57.77 $57.47 $57.56 12,018
05/03/2025 $56.75 $56.93 $56.60 $56.88 21,375
04/03/2025 $55.43 $55.43 $54.92 $55.03 2,489
03/03/2025 $55.82 $55.97 $55.56 $55.76 12,004
28/02/2025 $55.38 $55.52 $55.27 $55.33 16,273
27/02/2025 $57.59 $57.74 $56.66 $57.15 9,574
26/02/2025 $57.82 $58.12 $57.74 $58.03 3,310
25/02/2025 $56.86 $57.10 $56.70 $56.76 22,519
24/02/2025 $57.97 $57.97 $56.71 $56.88 273,863
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

Market data

Select a section