IShares IV iShs Edg Msci EUR Momn Fac Ucits ETF Acc

(IEFM)
Sector: n/a
958.85p
3.90p 0.41
Last updated: 12:28:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 956.80p 956.80p 945.30p 949.15p 16,937
21/11/2024 943.70p 949.15p 937.40p 949.15p 8,836
20/11/2024 948.60p 949.10p 940.55p 940.55p 23,329
19/11/2024 935.80p 944.45p 935.80p 944.45p 50,327
18/11/2024 949.00p 950.61p 945.40p 949.30p 185,077
15/11/2024 954.40p 954.40p 948.80p 954.90p 1,020
14/11/2024 952.90p 956.10p 948.90p 954.90p 59,816
13/11/2024 944.50p 947.60p 938.90p 944.30p 96,762
12/11/2024 957.60p 954.10p 943.95p 958.10p 2,293
11/11/2024 957.60p 959.80p 956.30p 958.10p 447
08/11/2024 949.50p 949.60p 945.95p 945.95p 424
07/11/2024 949.50p 956.70p 945.49p 952.10p 38,600
06/11/2024 960.60p 969.73p 944.65p 945.30p 17,879
05/11/2024 947.60p 953.20p 946.34p 953.20p 247
04/11/2024 951.80p 953.40p 943.70p 948.15p 224
01/11/2024 945.90p 950.00p 944.62p 949.35p 2,083
31/10/2024 941.00p 942.80p 937.70p 942.80p 9,029
30/10/2024 948.10p 948.70p 946.10p 946.55p 5,254
29/10/2024 959.10p 959.10p 949.49p 950.05p 2,623
28/10/2024 956.50p 956.50p 949.70p 956.45p 26,433
25/10/2024 951.90p 955.80p 948.10p 951.60p 7,502
24/10/2024 951.90p 953.77p 940.95p 949.35p 913
23/10/2024 951.80p 951.80p 946.02p 953.80p 10,575
22/10/2024 955.60p 955.60p 953.00p 953.80p 112
21/10/2024 961.40p 961.40p 953.91p 954.00p 1,346
18/10/2024 959.50p 961.15p 957.53p 961.15p 857
17/10/2024 958.60p 962.00p 957.30p 958.85p 3,756
16/10/2024 951.10p 953.40p 950.40p 951.30p 26,401
15/10/2024 969.50p 969.50p 951.00p 951.00p 28,849
14/10/2024 954.90p 966.60p 954.90p 965.90p 4,278
11/10/2024 951.40p 958.55p 949.80p 958.55p 3,200
10/10/2024 946.30p 952.13p 950.50p 950.50p 1,036
09/10/2024 946.30p 953.40p 946.30p 953.10p 99,206
08/10/2024 945.20p 949.00p 945.20p 948.15p 5,940
07/10/2024 945.60p 951.60p 942.00p 949.50p 6,983
04/10/2024 942.70p 947.10p 941.20p 945.55p 3
03/10/2024 942.70p 945.90p 941.07p 941.85p 1,277
02/10/2024 942.70p 944.60p 935.80p 940.45p 24,300
01/10/2024 948.10p 952.60p 940.60p 940.60p 537
30/09/2024 947.00p 955.70p 945.55p 945.55p 7,311
27/09/2024 954.70p 959.10p 954.50p 957.60p 16,055
26/09/2024 959.70p 960.90p 958.20p 958.20p 3,456
25/09/2024 946.70p 947.50p 946.00p 947.45p 8
24/09/2024 946.70p 948.00p 942.60p 945.05p 178
23/09/2024 942.80p 943.80p 939.80p 939.85p 3,756
20/09/2024 943.60p 949.10p 942.20p 942.20p 1,120
19/09/2024 953.60p 955.55p 944.00p 935.35p 2,881
18/09/2024 939.40p 939.61p 931.90p 935.35p 90
17/09/2024 939.40p 946.30p 939.40p 942.85p 4,456
16/09/2024 933.60p 940.20p 933.40p 936.60p 8,837
13/09/2024 933.60p 940.99p 936.77p 933.50p 5,257
12/09/2024 933.60p 934.80p 927.80p 918.20p 29,968
11/09/2024 918.00p 920.50p 917.30p 918.20p 153
10/09/2024 918.00p 920.45p 913.20p 913.20p 3,087
09/09/2024 910.40p 919.30p 910.40p 917.95p 620
06/09/2024 915.20p 920.51p 908.05p 908.05p 1,334
05/09/2024 920.40p 928.29p 920.40p 920.40p 2,642
04/09/2024 924.50p 928.94p 924.50p 928.70p 86
03/09/2024 941.30p 957.30p 941.00p 941.20p 9,080
02/09/2024 957.30p 957.30p 949.30p 955.40p 1,562
30/08/2024 955.40p 957.80p 955.40p 955.40p 10,598
29/08/2024 945.30p 953.90p 945.70p 953.45p 1,229
28/08/2024 945.30p 947.78p 945.04p 945.30p 3,823
27/08/2024 950.10p 950.10p 940.14p 944.05p 181
26/08/2024 947.50p 950.20p 946.30p 946.30p 4,692
23/08/2024 947.50p 950.20p 946.30p 946.30p 4,692
22/08/2024 947.50p 950.20p 946.30p 946.30p 4,692
21/08/2024 947.50p 948.10p 945.00p 946.60p 1,123
20/08/2024 951.90p 951.90p 944.00p 944.40p 31,193
19/08/2024 941.30p 945.80p 938.60p 941.25p 1,349
16/08/2024 941.00p 946.60p 939.80p 941.25p 242
15/08/2024 931.10p 940.60p 929.10p 940.60p 189
14/08/2024 926.50p 929.25p 925.99p 929.25p 7,183
13/08/2024 917.70p 917.85p 912.30p 917.85p 699
12/08/2024 915.60p 920.40p 911.00p 912.35p 5,816
09/08/2024 915.40p 917.40p 909.80p 913.20p 1,296
08/08/2024 908.90p 908.90p 900.00p 908.90p 424
07/08/2024 911.30p 913.50p 900.60p 894.75p 9,849
06/08/2024 895.50p 900.20p 888.40p 894.75p 8,131
05/08/2024 859.20p 890.49p 856.20p 888.10p 13,922
02/08/2024 915.20p 916.60p 896.52p 898.95p 62,836
01/08/2024 946.70p 946.70p 927.55p 927.55p 46,648
31/07/2024 944.50p 948.05p 944.30p 945.60p 1,666
30/07/2024 938.10p 939.40p 931.70p 936.40p 147
29/07/2024 942.70p 942.70p 929.25p 929.25p 506
26/07/2024 928.80p 935.25p 927.40p 924.85p 1,099
25/07/2024 920.10p 926.00p 914.80p 924.85p 4,607
24/07/2024 944.30p 944.30p 935.00p 935.00p 3,990
23/07/2024 946.80p 950.69p 942.55p 946.50p 9,777
22/07/2024 936.10p 941.49p 932.43p 940.35p 15,101
19/07/2024 933.30p 933.30p 928.75p 928.75p 1,253
18/07/2024 939.90p 943.20p 930.60p 931.05p 1,338
17/07/2024 941.20p 947.57p 940.70p 940.70p 2,581
16/07/2024 949.50p 956.00p 949.50p 954.70p 15,816
15/07/2024 959.70p 963.83p 955.80p 955.80p 9,662
12/07/2024 955.10p 962.35p 954.80p 962.35p 11,062
11/07/2024 954.90p 955.40p 953.70p 953.70p 1,771
10/07/2024 952.10p 952.55p 947.10p 952.55p 141
09/07/2024 951.70p 956.20p 945.65p 945.65p 4,528
08/07/2024 953.20p 962.00p 949.10p 956.40p 3,607
05/07/2024 965.40p 966.60p 952.04p 953.30p 27,905
04/07/2024 956.20p 959.95p 956.20p 959.95p 1,291
03/07/2024 949.80p 955.80p 949.80p 952.30p 1,316
02/07/2024 945.00p 949.47p 937.93p 943.50p 23,629
01/07/2024 958.40p 960.70p 950.50p 950.80p 164,881
28/06/2024 944.40p 948.90p 945.25p 945.25p 1,234
27/06/2024 944.40p 949.10p 944.25p 944.25p 1,052
26/06/2024 951.80p 952.85p 945.20p 945.20p 1,146
25/06/2024 943.50p 946.10p 942.60p 946.10p 4,548
24/06/2024 945.70p 954.88p 945.70p 952.75p 728
21/06/2024 946.00p 959.50p 945.50p 946.25p 335
20/06/2024 946.00p 956.51p 946.00p 956.35p 17,866
19/06/2024 944.40p 946.39p 943.36p 944.15p 659
18/06/2024 945.50p 949.90p 941.29p 946.95p 1,711
17/06/2024 934.80p 941.26p 932.56p 937.65p 264
14/06/2024 942.30p 942.70p 924.30p 929.90p 31,042
13/06/2024 958.50p 964.20p 945.40p 945.40p 30,241
12/06/2024 953.00p 964.50p 923.50p 963.40p 27,401
11/06/2024 946.10p 963.30p 943.50p 947.30p 36,754
10/06/2024 954.20p 956.90p 953.18p 956.90p 2,801
07/06/2024 967.00p 967.00p 964.20p 964.20p 247
06/06/2024 967.30p 969.60p 966.77p 968.80p 32,739
05/06/2024 952.50p 961.40p 952.50p 960.30p 47,440
04/06/2024 955.80p 955.80p 944.40p 947.70p 1,527
03/06/2024 961.00p 963.27p 955.70p 956.45p 45,059
31/05/2024 953.40p 955.10p 948.98p 953.20p 41,981
30/05/2024 942.20p 949.00p 942.20p 948.30p 61,926
29/05/2024 944.50p 948.08p 944.50p 944.65p 13,646
28/05/2024 961.50p 964.30p 949.60p 952.65p 31,309
27/05/2024 953.20p 957.45p 950.75p 957.45p 24,483