Ishares IV iSh EuropeE Momentum ETF Eur Dist

(IEMD)
Sector: n/a
€7.78
€-0.17 -2.13
Last updated: 16:35:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 €7.90 €7.91 €7.78 €7.78 617
11/11/2024 €7.91 €7.95 €7.91 €7.95 3,108
08/11/2024 €7.80 €7.83 €7.80 €7.82 1,997
07/11/2024 €7.88 €7.88 €7.87 €7.87 4,853
06/11/2024 €7.73 €7.99 €7.78 €7.79 0
05/11/2024 €7.73 €7.81 €7.73 €7.80 2,305
04/11/2024 €7.76 €7.78 €7.74 €7.74 17,784
01/11/2024 €7.77 €7.78 €7.77 €7.78 5,091
31/10/2024 €7.71 €7.71 €7.67 €7.68 4,991
30/10/2024 €7.88 €7.85 €7.73 €7.85 0
29/10/2024 €7.88 €7.88 €7.85 €7.85 134
28/10/2024 €7.84 €7.88 €7.81 €7.88 0
25/10/2024 €7.84 €7.84 €7.83 €7.83 2,680
24/10/2024 €7.85 €7.89 €7.80 €7.82 0
23/10/2024 €7.85 €7.85 €7.82 €7.82 2,475
22/10/2024 €7.86 €7.86 €7.84 €7.86 2,089
21/10/2024 €7.91 €7.92 €7.86 €7.86 22,033
18/10/2024 €7.85 €7.93 €7.87 €7.92 0
17/10/2024 €7.85 €7.91 €7.85 €7.90 1,281
16/10/2024 €7.82 €7.82 €7.82 €7.82 1,285
15/10/2024 €7.92 €7.99 €7.82 €7.84 0
14/10/2024 €7.92 €7.93 €7.92 €7.93 3,238
11/10/2024 €7.80 €7.86 €7.80 €7.86 3,317
10/10/2024 €7.72 €7.81 €7.78 €7.79 12
09/10/2024 €7.72 €7.83 €7.74 €7.82 0
08/10/2024 €7.72 €7.77 €7.72 €7.77 634
07/10/2024 €7.73 €7.77 €7.73 €7.77 19,820
04/10/2024 €7.69 €7.76 €7.69 €7.76 560
03/10/2024 €7.76 €7.76 €7.67 €7.70 0
02/10/2024 €7.76 €7.76 €7.72 €7.76 3,541
01/10/2024 €7.82 €7.84 €7.74 €7.75 3,966
30/09/2024 €7.81 €7.82 €7.80 €7.80 3,339
27/09/2024 €7.88 €7.89 €7.88 €7.89 1,725
26/09/2024 €7.89 €7.90 €7.89 €7.90 771
25/09/2024 €7.79 €7.81 €7.74 €7.79 0
24/09/2024 €7.79 €7.80 €7.79 €7.79 52,330
23/09/2024 €7.71 €7.76 €7.71 €7.74 5,312
20/09/2024 €7.72 €7.72 €7.71 €7.71 258
19/09/2024 €7.77 €7.81 €7.77 €7.81 25
18/09/2024 €7.69 €7.68 €7.61 €7.63 0
17/09/2024 €7.69 €7.69 €7.66 €7.66 1,485
16/09/2024 €7.65 €7.65 €7.64 €7.64 250
13/09/2024 €7.67 €7.67 €7.65 €7.58 44
12/09/2024 €7.52 €7.60 €7.46 €7.46 0
11/09/2024 €7.52 €7.52 €7.46 €7.43 736
10/09/2024 €7.45 €7.45 €7.43 €7.43 135
09/09/2024 €7.57 €7.50 €7.38 €7.46 0
06/09/2024 €7.57 €7.55 €7.37 €7.38 0
05/09/2024 €7.57 €7.57 €7.49 €7.50 0
04/09/2024 €7.57 €7.60 €7.57 €7.57 1,863
03/09/2024 €7.79 €7.79 €7.65 €7.66 0
02/09/2024 €7.79 €7.81 €7.72 €7.78 0
30/08/2024 €7.79 €7.81 €7.78 €7.78 502
29/08/2024 €7.71 €7.78 €7.68 €7.78 5
28/08/2024 €7.71 €7.71 €7.70 €7.71 2,918
27/08/2024 €7.70 €7.70 €7.65 €7.68 2,712
26/08/2024 €7.64 €7.69 €7.62 €7.65 0
23/08/2024 €7.64 €7.69 €7.62 €7.65 0
22/08/2024 €7.64 €7.69 €7.62 €7.65 0
21/08/2024 €7.64 €7.67 €7.60 €7.62 0
20/08/2024 €7.64 €7.66 €7.60 €7.60 348
19/08/2024 €7.55 €7.62 €7.56 €7.58 0
16/08/2024 €7.55 €7.58 €7.55 €7.58 107
15/08/2024 €7.46 €7.56 €7.46 €7.56 10
14/08/2024 €7.35 €7.46 €7.37 €7.43 0
13/08/2024 €7.35 €7.38 €7.35 €7.38 209
12/08/2024 €7.26 €7.37 €7.30 €7.32 0
09/08/2024 €7.26 €7.36 €7.27 €7.33 0
08/08/2024 €7.26 €7.27 €7.26 €7.27 3,938
07/08/2024 €7.16 €7.28 €7.16 €7.27 252
06/08/2024 €7.19 €7.19 €7.09 €7.14 18,702
05/08/2024 €7.24 €7.09 €7.06 €7.09 7
02/08/2024 €7.24 €7.37 €7.23 €7.24 760
01/08/2024 €7.67 €7.67 €7.54 €7.54 2,935
31/07/2024 €7.69 €7.70 €7.67 €7.70 15,248
30/07/2024 €7.62 €7.63 €7.61 €7.57 656
29/07/2024 €7.65 €7.66 €7.57 €7.57 2,387
26/07/2024 €7.58 €7.60 €7.53 €7.53 2,441
25/07/2024 €7.48 €7.57 €7.48 €7.53 278
24/07/2024 €7.69 €7.68 €7.64 €7.64 7
23/07/2024 €7.69 €7.76 €7.71 €7.73 29
22/07/2024 €7.69 €7.69 €7.64 €7.66 196
19/07/2024 €7.59 €7.59 €7.58 €7.58 310
18/07/2024 €7.67 €7.71 €7.60 €7.60 13,685
17/07/2024 €7.69 €7.69 €7.68 €7.68 51
16/07/2024 €7.78 €7.80 €7.78 €7.80 21,654
15/07/2024 €7.88 €7.88 €7.70 €7.81 3,506
12/07/2024 €7.80 €7.87 €7.79 €7.86 9,821
11/07/2024 €7.70 €7.78 €7.78 €7.78 17
10/07/2024 €7.70 €7.77 €7.69 €7.76 2,588
09/07/2024 €7.75 €7.75 €7.68 €7.68 3,853
08/07/2024 €7.80 €7.81 €7.76 €7.78 1,272
05/07/2024 €7.81 €7.82 €7.74 €7.74 6,277
04/07/2024 €7.76 €7.80 €7.76 €7.78 1,257
03/07/2024 €7.74 €7.74 €7.73 €7.73 374
02/07/2024 €7.66 €7.66 €7.63 €7.65 1,165
01/07/2024 €7.73 €7.73 €7.70 €7.70 6,472
28/06/2024 €7.66 €7.66 €7.66 €7.66 626
27/06/2024 €7.74 €7.67 €7.66 €7.66 3
26/06/2024 €7.74 €7.74 €7.67 €7.67 745
25/06/2024 €7.72 €7.69 €7.67 €7.69 10
24/06/2024 €7.72 €7.74 €7.72 €7.74 15
21/06/2024 €7.72 €7.69 €7.66 €7.68 7
20/06/2024 €7.72 €7.77 €7.72 €7.77 11
19/06/2024 €7.67 €7.69 €7.67 €7.68 3,018
18/06/2024 €7.68 €7.68 €7.68 €7.68 122
17/06/2024 €7.63 €7.63 €7.62 €7.62 133
14/06/2024 €7.60 €7.60 €7.56 €7.57 4,179
13/06/2024 €7.90 €7.86 €7.69 €7.69 134
12/06/2024 €7.90 €8.00 €7.91 €8.00 211
11/06/2024 €7.90 €7.95 €7.86 €7.87 514
10/06/2024 €7.95 €7.95 €7.87 €7.94 597
07/06/2024 €7.97 €7.97 €7.92 €7.96 599
06/06/2024 €7.85 €8.03 €7.91 €7.97 0
05/06/2024 €7.85 €7.91 €7.85 €7.91 2,964
04/06/2024 €7.77 €7.80 €7.77 €7.80 379
03/06/2024 €7.90 €7.92 €7.87 €7.87 3,566
31/05/2024 €7.83 €7.83 €7.83 €7.83 389
30/05/2024 €7.79 €7.82 €7.79 €7.82 320
29/05/2024 €7.81 €7.81 €7.78 €7.78 1
28/05/2024 €7.84 €7.85 €7.84 €7.85 1,702
27/05/2024 €7.88 €7.88 €7.88 €7.88 3,347
24/05/2024 €7.88 €7.88 €7.88 €7.88 3,347
23/05/2024 €7.87 €7.88 €7.87 €7.88 15,553
22/05/2024 €7.86 €7.86 €7.85 €7.85 1,627
21/05/2024 €7.84 €7.88 €7.84 €7.88 15,186
20/05/2024 €7.86 €7.88 €7.84 €7.87 0
17/05/2024 €7.86 €7.85 €7.80 €7.84 0
16/05/2024 €7.86 €7.86 €7.83 €7.85 29
15/05/2024 €7.84 €7.85 €7.83 €7.85 3,185
14/05/2024 €7.78 €7.82 €7.81 €7.81 3
13/05/2024 €7.78 €7.79 €7.78 €7.79 8,230