Market data

Select a section

IShares IV iShs Edg Msci EUR Momn Fac Ucits ETF Acc

(IEFM)
Sector: n/a
1,116.80p
1.90p 0.17
Last updated: 17:00:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/05/2025 1,116.40p 1,122.80p 1,115.63p 1,116.80p 2,574
29/05/2025 1,115.60p 1,124.40p 1,113.40p 1,114.90p 9,896
28/05/2025 1,124.40p 1,124.80p 1,114.80p 1,114.80p 67,667
27/05/2025 1,124.00p 1,125.20p 1,114.00p 1,122.20p 10,809
26/05/2025 1,117.80p 1,123.80p 1,092.19p 1,106.90p 13,888
23/05/2025 1,117.80p 1,123.80p 1,092.19p 1,106.90p 13,888
22/05/2025 1,123.40p 1,125.37p 1,113.60p 1,118.30p 8,404
21/05/2025 1,123.40p 1,129.40p 1,122.40p 1,127.20p 17,578
20/05/2025 1,124.80p 1,125.29p 1,118.80p 1,124.20p 11,806
19/05/2025 1,116.80p 1,118.60p 1,103.80p 1,118.60p 34,000
16/05/2025 1,108.40p 1,113.20p 1,107.80p 1,109.70p 60,521
15/05/2025 1,090.40p 1,104.60p 1,086.80p 1,104.60p 13,950
14/05/2025 1,093.80p 1,097.40p 1,091.80p 1,093.30p 8,721
13/05/2025 1,094.60p 1,096.52p 1,091.20p 1,093.50p 4,373
12/05/2025 1,107.40p 1,107.40p 1,086.20p 1,092.60p 108,060
09/05/2025 1,097.40p 1,103.20p 1,094.60p 1,094.60p 9,356
08/05/2025 1,096.80p 1,100.88p 1,090.59p 1,093.60p 9,232
07/05/2025 1,092.60p 1,101.00p 1,088.60p 1,090.50p 9,064
06/05/2025 1,098.00p 1,108.25p 1,088.00p 1,093.90p 38,320
05/05/2025 1,087.00p 1,097.20p 1,082.00p 1,096.50p 12,225
02/05/2025 1,087.00p 1,097.20p 1,082.00p 1,096.50p 12,225
01/05/2025 1,084.80p 1,086.40p 1,070.66p 1,077.80p 5,230
30/04/2025 1,065.20p 1,068.40p 1,058.05p 1,066.50p 1,449
29/04/2025 1,059.20p 1,059.40p 1,055.20p 1,059.00p 2,967
28/04/2025 1,059.20p 1,063.80p 1,053.60p 1,055.30p 12,425
25/04/2025 1,058.60p 1,058.60p 1,051.62p 1,057.90p 18,809
24/04/2025 1,042.80p 1,049.00p 1,040.80p 1,049.00p 2,623
23/04/2025 1,038.80p 1,054.40p 1,037.40p 1,047.50p 15,986
22/04/2025 1,022.00p 1,038.00p 1,017.00p 1,029.10p 5,336
21/04/2025 1,026.60p 1,029.40p 1,020.75p 1,024.90p 8,423
18/04/2025 1,026.60p 1,029.40p 1,020.75p 1,024.90p 8,423
17/04/2025 1,026.60p 1,029.40p 1,020.75p 1,024.90p 8,423
16/04/2025 1,018.20p 1,026.20p 1,015.60p 1,026.20p 6,626
15/04/2025 1,015.40p 1,023.80p 1,014.96p 1,023.80p 10,949
14/04/2025 1,004.00p 1,010.60p 1,001.80p 1,007.60p 7,506
11/04/2025 987.30p 1,003.60p 980.35p 988.80p 53,857
10/04/2025 1,012.40p 1,023.60p 986.10p 989.50p 36,200
09/04/2025 953.40p 958.90p 933.80p 947.40p 66,273
08/04/2025 955.40p 977.31p 951.80p 967.75p 4,886
07/04/2025 899.60p 982.56p 899.60p 937.00p 29,785
04/04/2025 1,019.00p 1,024.80p 967.60p 976.60p 23,912
03/04/2025 1,025.00p 1,029.60p 1,021.20p 1,024.30p 46,952
02/04/2025 1,035.00p 1,049.40p 1,033.40p 1,044.20p 13,709
01/04/2025 1,042.40p 1,048.40p 1,039.87p 1,047.20p 4,868
31/03/2025 1,040.00p 1,043.17p 1,029.00p 1,033.40p 55,107
28/03/2025 1,051.20p 1,053.86p 1,047.10p 1,049.90p 11,655
27/03/2025 1,051.20p 1,057.20p 1,048.04p 1,054.50p 14,693
26/03/2025 1,071.40p 1,076.80p 1,062.38p 1,062.40p 10,306
25/03/2025 1,065.00p 1,074.00p 1,063.60p 1,070.00p 6,686
24/03/2025 1,074.60p 1,075.40p 1,064.21p 1,065.00p 9,924
21/03/2025 1,065.00p 1,070.40p 1,062.99p 1,067.20p 15,671
20/03/2025 1,070.40p 1,078.60p 1,063.12p 1,069.00p 13,093
19/03/2025 1,069.80p 1,077.20p 1,069.80p 1,076.40p 5,659
18/03/2025 1,076.00p 1,076.60p 1,069.99p 1,073.90p 3,615
17/03/2025 1,063.00p 1,068.00p 1,056.40p 1,066.50p 8,538
14/03/2025 1,046.40p 1,060.38p 1,038.00p 1,058.10p 4,226
13/03/2025 1,046.40p 1,050.80p 1,039.05p 1,040.30p 1,213
12/03/2025 1,051.60p 1,051.60p 1,038.40p 1,048.50p 35,984
11/03/2025 1,042.80p 1,050.80p 1,032.60p 1,033.60p 5,851
10/03/2025 1,067.00p 1,068.60p 1,040.40p 1,041.50p 59,865
07/03/2025 1,061.60p 1,067.20p 1,058.72p 1,063.90p 40,517
06/03/2025 1,076.20p 1,076.20p 1,061.48p 1,071.70p 9,374
05/03/2025 1,065.80p 1,075.60p 1,063.00p 1,070.80p 7,979
04/03/2025 1,067.20p 1,067.20p 1,045.40p 1,048.40p 13,574
03/03/2025 1,064.80p 1,077.00p 1,055.80p 1,071.70p 15,980
28/02/2025 1,050.80p 1,056.60p 1,048.80p 1,055.20p 8,269
27/02/2025 1,053.00p 1,059.40p 1,048.81p 1,052.30p 58,982
26/02/2025 1,052.00p 1,059.40p 1,052.00p 1,058.80p 11,355
25/02/2025 1,046.20p 1,053.70p 1,046.20p 1,047.40p 5,960
24/02/2025 1,049.60p 1,061.85p 1,045.21p 1,047.00p 11,792
21/02/2025 1,057.40p 1,057.76p 1,051.40p 1,051.60p 5,399
20/02/2025 1,060.60p 1,062.60p 1,053.60p 1,053.60p 2,881
19/02/2025 1,065.60p 1,068.80p 1,055.90p 1,055.90p 17,748
18/02/2025 1,066.00p 1,070.40p 1,065.33p 1,068.90p 139,209
17/02/2025 1,066.00p 1,067.69p 1,061.89p 1,066.90p 7,669
14/02/2025 1,061.40p 1,063.40p 1,055.60p 1,057.00p 13,058
13/02/2025 1,055.20p 1,067.25p 1,054.20p 1,060.80p 19,692
12/02/2025 1,055.80p 1,056.80p 1,053.40p 1,055.60p 296
11/02/2025 1,048.00p 1,052.28p 1,048.00p 1,046.40p 30,533
10/02/2025 1,042.60p 1,046.40p 1,037.00p 1,046.40p 1,621
07/02/2025 1,043.00p 1,044.36p 1,038.90p 1,038.90p 10,936
06/02/2025 1,041.60p 1,044.60p 1,034.84p 1,029.20p 13,278
05/02/2025 1,024.60p 1,029.60p 1,021.20p 1,029.20p 3,302
04/02/2025 1,020.60p 1,025.20p 1,014.60p 1,016.10p 14,541
03/02/2025 1,012.00p 1,017.21p 1,010.40p 1,016.10p 45,837
31/01/2025 1,032.20p 1,036.80p 1,032.20p 1,032.60p 2,434
30/01/2025 1,032.60p 1,032.60p 1,025.00p 1,031.90p 3,755
29/01/2025 1,021.20p 1,026.80p 1,021.20p 1,024.60p 247
28/01/2025 1,012.40p 1,017.60p 1,011.60p 1,013.40p 3,911
27/01/2025 1,013.40p 1,024.80p 1,005.60p 1,013.40p 4,023
24/01/2025 1,024.40p 1,031.30p 1,021.20p 1,021.20p 15,590
23/01/2025 1,023.40p 1,027.50p 1,022.48p 1,027.50p 14,594
22/01/2025 1,022.60p 1,026.60p 1,020.00p 1,022.70p 38,641
21/01/2025 1,011.40p 1,014.80p 1,011.40p 1,014.80p 610
20/01/2025 1,010.20p 1,013.80p 1,010.20p 1,010.70p 9,798
17/01/2025 1,003.60p 1,008.60p 1,003.60p 1,007.60p 69,515
16/01/2025 996.10p 998.10p 995.50p 991.95p 6
15/01/2025 981.20p 991.95p 981.20p 991.95p 4,067
14/01/2025 976.80p 982.90p 976.80p 979.95p 107,862
13/01/2025 976.00p 979.00p 968.60p 970.85p 159,001
10/01/2025 988.40p 988.50p 976.90p 978.10p 10,671
09/01/2025 980.10p 988.35p 980.10p 986.80p 7,630
08/01/2025 975.60p 978.70p 973.50p 978.00p 96,903
07/01/2025 965.70p 970.60p 962.37p 969.45p 16,244
06/01/2025 959.90p 965.75p 957.70p 965.75p 11,200
03/01/2025 960.30p 961.60p 958.50p 958.50p 434
02/01/2025 954.90p 961.00p 949.10p 959.70p 13,936
01/01/2025 954.40p 957.20p 949.00p 954.25p 601
31/12/2024 954.40p 957.20p 949.00p 954.25p 601
30/12/2024 954.40p 953.30p 945.80p 949.55p 550
27/12/2024 954.40p 957.30p 951.10p 951.55p 10,964
26/12/2024 948.10p 958.00p 945.80p 949.70p 54,171
25/12/2024 948.10p 958.00p 945.80p 949.70p 54,171
24/12/2024 948.10p 958.00p 945.80p 949.70p 54,171
23/12/2024 947.70p 952.40p 947.50p 946.80p 2,196
20/12/2024 942.10p 949.40p 937.90p 946.80p 29,715
19/12/2024 943.90p 949.60p 943.90p 947.05p 2,235
18/12/2024 961.00p 965.00p 961.00p 961.45p 797
17/12/2024 963.30p 967.90p 960.40p 961.50p 6,830
16/12/2024 966.10p 970.80p 966.10p 968.90p 1,249
13/12/2024 966.10p 969.95p 965.00p 967.60p 1,421
12/12/2024 965.90p 967.20p 960.70p 965.70p 11,747
11/12/2024 962.20p 962.45p 958.77p 962.45p 12,463
10/12/2024 967.80p 969.97p 961.40p 961.50p 5,121
09/12/2024 978.10p 978.10p 968.60p 970.70p 56,531
06/12/2024 980.30p 981.70p 978.90p 979.50p 25,217
05/12/2024 978.40p 979.60p 976.69p 979.60p 26,537
04/12/2024 972.90p 977.30p 969.30p 976.60p 68,883
03/12/2024 967.60p 971.25p 966.70p 971.25p 529
02/12/2024 955.50p 965.20p 954.90p 964.65p 77,044

Market data

Select a section