iShares IV iShs Edge MSCI Europe Multifactor

(IEEU)
Sector: n/a
$10.14
$0.12 1.19
Last updated: 13:15:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $9.94 $10.03 $9.94 $10.00 10,518
21/11/2024 $10.37 $10.03 $9.92 $10.00 0
20/11/2024 $10.37 $10.12 $9.91 $9.98 0
19/11/2024 $10.37 $10.04 $9.97 $10.04 7
18/11/2024 $10.37 $10.04 $9.94 $10.03 0
15/11/2024 $10.37 $10.13 $9.93 $10.13 0
14/11/2024 $10.37 $10.14 $10.02 $10.13 0
13/11/2024 $10.37 $10.17 $9.98 $10.10 0
12/11/2024 $10.37 $10.33 $10.02 $10.10 0
11/11/2024 $10.37 $10.37 $10.25 $10.33 0
08/11/2024 $10.37 $10.39 $10.28 $10.29 0
07/11/2024 $10.37 $10.43 $10.23 $10.38 0
06/11/2024 $10.37 $10.55 $10.19 $10.23 0
05/11/2024 $10.37 $10.45 $10.35 $10.44 0
04/11/2024 $10.37 $10.40 $10.37 $10.37 600
01/11/2024 $10.45 $10.43 $10.23 $10.38 0
31/10/2024 $10.45 $10.36 $10.19 $10.23 0
30/10/2024 $10.45 $10.39 $10.14 $10.39 0
29/10/2024 $10.45 $10.50 $10.36 $10.39 0
28/10/2024 $10.45 $10.48 $10.45 $10.48 9,598
25/10/2024 $10.41 $10.43 $10.41 $10.42 1,700
24/10/2024 $10.41 $10.52 $10.36 $10.39 0
23/10/2024 $10.41 $10.41 $10.39 $10.39 9,358
22/10/2024 $10.60 $10.53 $10.39 $10.47 0
21/10/2024 $10.60 $10.63 $10.52 $10.52 16
18/10/2024 $10.60 $10.61 $10.60 $10.61 1,800
17/10/2024 $10.59 $10.61 $10.53 $10.58 0
16/10/2024 $10.59 $10.58 $10.51 $10.55 0
15/10/2024 $10.59 $10.67 $10.56 $10.58 0
14/10/2024 $10.59 $10.63 $10.57 $10.62 0
11/10/2024 $10.58 $10.59 $10.58 $10.59 128
10/10/2024 $10.57 $10.60 $10.45 $10.52 0
09/10/2024 $10.57 $10.58 $10.51 $10.58 0
08/10/2024 $10.57 $10.57 $10.49 $10.53 0
07/10/2024 $10.57 $10.57 $10.56 $10.56 186
04/10/2024 $10.62 $10.67 $10.45 $10.52 0
03/10/2024 $10.62 $10.63 $10.44 $10.51 0
02/10/2024 $10.62 $10.63 $10.62 $10.63 2
01/10/2024 $10.92 $10.83 $10.61 $10.67 0
30/09/2024 $10.92 $10.93 $10.74 $10.81 0
27/09/2024 $10.92 $10.93 $10.92 $10.93 205
26/09/2024 $10.88 $11.00 $10.82 $10.93 0
25/09/2024 $10.88 $10.88 $10.82 $10.82 2,068
24/09/2024 $10.71 $10.82 $10.74 $10.81 0
23/09/2024 $10.71 $10.77 $10.68 $10.74 0
20/09/2024 $10.71 $10.89 $10.72 $10.73 0
19/09/2024 $10.71 $10.97 $10.70 $10.70 0
18/09/2024 $10.71 $10.71 $10.70 $10.70 2,030
17/09/2024 $10.76 $10.83 $10.73 $10.74 0
16/09/2024 $10.76 $10.76 $10.73 $10.73 1,092
13/09/2024 $10.69 $10.69 $10.68 $10.55 1
12/09/2024 $10.49 $10.60 $10.42 $10.42 0
11/09/2024 $10.49 $10.55 $10.31 $10.42 0
10/09/2024 $10.49 $10.46 $10.42 $10.42 1
09/09/2024 $10.49 $10.52 $10.46 $10.48 0
06/09/2024 $10.49 $10.49 $10.46 $10.46 509
05/09/2024 $10.69 $10.61 $10.51 $10.54 0
04/09/2024 $10.69 $10.65 $10.48 $10.57 0
03/09/2024 $10.69 $10.69 $10.62 $10.62 4,879
02/09/2024 $10.52 $10.75 $10.74 $10.75 11
30/08/2024 $10.52 $10.80 $10.73 $10.75 0
29/08/2024 $10.52 $10.76 $10.68 $10.73 0
28/08/2024 $10.52 $10.72 $10.67 $10.69 0
27/08/2024 $10.52 $10.74 $10.69 $10.69 0
26/08/2024 $10.52 $10.62 $10.51 $10.57 0
23/08/2024 $10.52 $10.62 $10.51 $10.57 0
22/08/2024 $10.52 $10.62 $10.51 $10.57 0
21/08/2024 $10.52 $10.55 $10.47 $10.54 0
20/08/2024 $10.52 $10.52 $10.47 $10.47 54
19/08/2024 $9.77 $10.47 $10.34 $10.34 0
16/08/2024 $9.77 $10.37 $10.32 $10.34 0
15/08/2024 $9.77 $10.39 $10.17 $10.32 0
14/08/2024 $9.77 $10.33 $10.09 $10.22 0
13/08/2024 $9.77 $10.11 $9.98 $10.09 0
12/08/2024 $9.77 $10.06 $9.93 $10.02 0
09/08/2024 $9.77 $10.04 $9.91 $10.00 0
08/08/2024 $9.77 $9.93 $9.77 $9.91 0
07/08/2024 $9.77 $9.95 $9.77 $9.92 0
06/08/2024 $10.01 $9.77 $9.77 $9.77 0
05/08/2024 $10.01 $9.95 $9.62 $9.78 0
02/08/2024 $10.01 $10.01 $9.95 $9.95 6,288
01/08/2024 $10.34 $10.33 $10.13 $10.14 0
31/07/2024 $10.34 $10.34 $10.33 $10.33 9,730
30/07/2024 $10.25 $10.28 $10.25 $10.28 195
29/07/2024 $10.20 $10.23 $10.22 $10.23 7,089
26/07/2024 $10.20 $10.29 $10.18 $10.21 0
25/07/2024 $10.20 $10.21 $10.20 $10.21 9,738
24/07/2024 $10.43 $10.33 $10.22 $10.27 0
23/07/2024 $10.43 $10.39 $10.25 $10.33 0
22/07/2024 $10.43 $10.37 $10.35 $10.35 1
19/07/2024 $10.43 $10.34 $10.23 $10.24 0
18/07/2024 $10.43 $10.43 $10.34 $10.34 12,862
17/07/2024 $10.39 $10.47 $10.35 $10.39 0
16/07/2024 $10.39 $10.42 $10.39 $10.42 221
15/07/2024 $10.15 $10.47 $10.41 $10.47 0
12/07/2024 $10.15 $10.52 $10.41 $10.52 4
11/07/2024 $10.15 $10.60 $10.24 $10.40 0
10/07/2024 $10.15 $10.33 $10.29 $10.33 5
09/07/2024 $10.15 $10.34 $10.20 $10.21 0
08/07/2024 $10.15 $10.39 $10.26 $10.34 0
05/07/2024 $10.15 $10.38 $10.29 $10.29 4
04/07/2024 $10.15 $10.31 $10.21 $10.31 0
03/07/2024 $10.15 $10.24 $10.09 $10.21 0
02/07/2024 $10.15 $10.15 $10.01 $10.09 0
01/07/2024 $10.15 $10.15 $10.15 $10.15 29,745
28/06/2024 $10.08 $10.09 $10.08 $10.09 485
27/06/2024 $10.15 $10.18 $9.99 $10.08 0
26/06/2024 $10.15 $10.15 $10.10 $10.10 385
25/06/2024 $10.22 $10.25 $10.16 $10.18 0
24/06/2024 $10.22 $10.25 $10.22 $10.25 395
21/06/2024 $10.22 $10.24 $10.07 $10.11 0
20/06/2024 $10.22 $10.24 $10.22 $10.24 36,006
19/06/2024 $10.17 $10.19 $10.15 $10.16 0
18/06/2024 $10.17 $10.17 $10.17 $10.17 1
17/06/2024 $10.05 $10.14 $10.01 $10.09 0
14/06/2024 $10.05 $10.05 $10.05 $10.05 1,916
13/06/2024 $10.45 $10.45 $10.23 $10.24 0
12/06/2024 $10.45 $10.53 $10.22 $10.45 0
11/06/2024 $10.45 $10.32 $10.24 $10.24 3
10/06/2024 $10.45 $10.34 $10.34 $10.34 9
07/06/2024 $10.45 $10.45 $10.44 $10.44 1,136
06/06/2024 $10.24 $10.57 $10.41 $10.52 0
05/06/2024 $10.24 $10.50 $10.37 $10.45 0
04/06/2024 $10.24 $10.37 $10.35 $10.37 42,908
03/06/2024 $10.24 $10.62 $10.33 $10.42 0
31/05/2024 $10.24 $10.39 $10.29 $10.33 0
30/05/2024 $10.24 $10.35 $10.11 $10.33 0
29/05/2024 $10.24 $10.24 $10.23 $10.23 1,437
28/05/2024 $10.35 $10.46 $10.34 $10.38 0
27/05/2024 $10.35 $10.41 $10.35 $10.41 7,885