Market data

Select a section

IShares MSCI Europe Ex-UK Ucits ETF EUR Dist

(IEUX)
Sector: n/a
3,774.50p
44.25p 1.19
Last updated: 16:40:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 3,760.50p 3,781.00p 3,756.73p 3,774.50p 31,756
18/09/2024 3,759.00p 3,759.00p 3,724.25p 3,730.25p 14,942
17/09/2024 3,757.00p 3,767.00p 3,751.44p 3,762.00p 19,239
16/09/2024 3,749.50p 3,753.81p 3,732.50p 3,738.50p 21,965
13/09/2024 3,724.50p 3,757.55p 3,724.50p 3,725.50p 2,115
12/09/2024 3,743.00p 3,743.00p 3,715.55p 3,707.00p 15,765
11/09/2024 3,698.00p 3,721.50p 3,695.00p 3,693.00p 7,315
10/09/2024 3,703.00p 3,721.50p 3,684.41p 3,693.00p 9,104
09/09/2024 3,712.50p 3,717.00p 3,699.00p 3,714.50p 8,768
06/09/2024 3,723.00p 3,724.00p 3,685.25p 3,685.25p 49,773
05/09/2024 3,737.50p 3,749.23p 3,720.00p 3,720.00p 2,748
04/09/2024 3,754.50p 3,755.62p 3,732.75p 3,745.00p 3,988
03/09/2024 3,832.50p 3,833.17p 3,789.83p 3,794.75p 6,855
02/09/2024 3,826.50p 3,831.50p 3,801.50p 3,825.00p 11,292
30/08/2024 3,821.00p 3,834.50p 3,819.50p 3,825.00p 52,075
29/08/2024 3,788.00p 3,820.50p 3,788.00p 3,820.50p 3,372
28/08/2024 3,788.50p 3,800.00p 3,782.50p 3,793.50p 21,546
27/08/2024 3,783.00p 3,797.67p 3,778.50p 3,783.50p 34,209
26/08/2024 3,800.00p 3,804.82p 3,791.75p 3,791.75p 1,328
23/08/2024 3,800.00p 3,804.82p 3,791.75p 3,791.75p 1,328
22/08/2024 3,800.00p 3,804.82p 3,791.75p 3,791.75p 1,328
21/08/2024 3,783.00p 3,801.17p 3,782.39p 3,790.00p 5,291
20/08/2024 3,797.50p 3,802.23p 3,780.50p 3,784.00p 17,431
19/08/2024 3,767.00p 3,790.00p 3,761.50p 3,790.00p 12,959
16/08/2024 3,763.00p 3,770.50p 3,747.50p 3,765.00p 16,509
15/08/2024 3,741.50p 3,765.50p 3,725.44p 3,760.50p 54,499
14/08/2024 3,713.50p 3,731.50p 3,710.50p 3,731.50p 47,859
13/08/2024 3,689.00p 3,689.50p 3,659.89p 3,689.00p 66,333
12/08/2024 3,696.00p 3,697.00p 3,672.25p 3,672.25p 1,411
09/08/2024 3,686.50p 3,698.50p 3,668.50p 3,681.75p 3,532
08/08/2024 3,671.00p 3,676.00p 3,645.50p 3,670.00p 16,095
07/08/2024 3,630.00p 3,683.00p 3,627.00p 3,675.50p 18,000
06/08/2024 3,636.50p 3,642.00p 3,599.00p 3,630.50p 22,062
05/08/2024 3,561.50p 3,618.00p 3,532.00p 3,607.50p 7,806
02/08/2024 3,694.50p 3,694.50p 3,527.00p 3,656.50p 39,477
01/08/2024 3,769.50p 3,769.50p 3,709.56p 3,714.25p 128,619
31/07/2024 3,797.50p 3,797.50p 3,759.00p 3,762.00p 79,588
30/07/2024 3,721.00p 3,745.23p 3,720.50p 3,732.50p 14,126
29/07/2024 3,751.50p 3,751.50p 3,706.00p 3,707.50p 55,664
26/07/2024 3,706.50p 3,737.50p 3,702.00p 3,700.50p 4,485
25/07/2024 3,700.00p 3,702.00p 3,666.00p 3,700.50p 22,057
24/07/2024 3,723.00p 3,733.50p 3,720.73p 3,723.50p 14,388
23/07/2024 3,781.00p 3,781.00p 3,743.53p 3,752.50p 27,181
22/07/2024 3,731.00p 3,763.50p 3,731.00p 3,752.50p 5,109
19/07/2024 3,723.00p 3,731.73p 3,712.50p 3,712.50p 12,880
18/07/2024 3,765.50p 3,773.50p 3,730.50p 3,730.50p 9,722
17/07/2024 3,760.50p 3,760.50p 3,725.84p 3,748.25p 16,667
16/07/2024 3,762.00p 3,775.50p 3,760.50p 3,784.50p 4,404
15/07/2024 3,807.50p 3,822.73p 3,784.50p 3,784.50p 5,069
12/07/2024 3,805.50p 3,828.00p 3,795.17p 3,822.00p 34,726
11/07/2024 3,794.00p 3,806.00p 3,781.28p 3,790.50p 11,145
10/07/2024 3,777.50p 3,778.00p 3,756.77p 3,778.00p 6,461
09/07/2024 3,784.00p 3,786.50p 3,749.00p 3,755.00p 8,492
08/07/2024 3,790.00p 3,820.50p 3,780.50p 3,784.50p 4,092
05/07/2024 3,820.00p 3,826.78p 3,783.00p 3,794.00p 7,101
04/07/2024 3,793.00p 3,810.50p 3,793.00p 3,804.50p 31,372
03/07/2024 3,767.50p 3,797.50p 3,767.50p 3,781.50p 6,913
02/07/2024 3,781.50p 3,781.50p 3,739.00p 3,759.00p 13,905
01/07/2024 3,801.00p 3,815.00p 3,783.23p 3,783.50p 2,974
28/06/2024 3,770.00p 3,777.68p 3,757.63p 3,762.25p 11,158
27/06/2024 3,777.50p 3,782.95p 3,764.25p 3,764.25p 20,394
26/06/2024 3,805.00p 3,812.67p 3,759.50p 3,777.75p 7,894
25/06/2024 3,779.00p 3,793.00p 3,775.00p 3,793.00p 6,098
24/06/2024 3,797.00p 3,814.00p 3,774.72p 3,800.50p 7,167
21/06/2024 3,803.00p 3,803.00p 3,768.27p 3,777.50p 11,017
20/06/2024 3,770.00p 3,804.00p 3,768.79p 3,804.00p 2,504
19/06/2024 3,770.50p 3,773.00p 3,758.50p 3,760.00p 5,568
18/06/2024 3,770.00p 3,779.00p 3,756.50p 3,778.50p 15,132
17/06/2024 3,744.50p 3,769.28p 3,726.75p 3,746.00p 3,387
14/06/2024 3,781.00p 3,785.50p 3,715.88p 3,736.00p 22,203
13/06/2024 3,834.00p 3,840.50p 3,777.50p 3,779.00p 15,901
12/06/2024 3,879.50p 3,913.50p 3,871.00p 3,909.00p 17,863
11/06/2024 3,923.50p 3,924.40p 3,848.17p 3,861.50p 3,797
10/06/2024 3,895.00p 3,916.00p 3,883.73p 3,900.50p 9,090
07/06/2024 3,969.00p 3,969.00p 3,936.50p 3,942.00p 17,535
06/06/2024 3,955.00p 3,963.00p 3,942.50p 3,960.50p 11,887
05/06/2024 3,925.50p 3,938.50p 3,911.00p 3,933.00p 51,777
04/06/2024 3,916.50p 3,916.50p 3,876.00p 3,886.50p 33,595
03/06/2024 3,928.00p 3,932.44p 3,898.03p 3,908.00p 4,812
31/05/2024 3,877.50p 3,900.00p 3,877.50p 3,892.50p 1,545
30/05/2024 3,827.00p 3,879.68p 3,827.00p 3,876.50p 1,983
29/05/2024 3,887.00p 3,887.00p 3,845.91p 3,851.25p 15,807
28/05/2024 3,911.00p 3,942.00p 3,883.50p 3,893.00p 5,184
27/05/2024 3,888.50p 3,903.00p 3,884.00p 3,903.00p 2,085
24/05/2024 3,888.50p 3,903.00p 3,884.00p 3,903.00p 2,085
23/05/2024 3,907.00p 3,925.83p 3,897.98p 3,908.50p 2,869
22/05/2024 3,904.50p 3,906.00p 3,892.88p 3,899.00p 2,720
21/05/2024 3,924.50p 3,930.23p 3,912.00p 3,921.50p 5,164
20/05/2024 3,933.00p 3,946.00p 3,933.00p 3,941.50p 9,036
17/05/2024 3,928.00p 3,940.01p 3,925.00p 3,928.00p 5,299
16/05/2024 3,959.50p 3,967.50p 3,939.50p 3,939.50p 29,469
15/05/2024 3,938.50p 3,959.50p 3,936.25p 3,955.50p 9,267
14/05/2024 3,933.00p 3,938.50p 3,921.00p 3,933.50p 13,700
13/05/2024 3,927.50p 3,939.00p 3,922.50p 3,928.50p 17,355
10/05/2024 3,903.50p 3,936.50p 3,903.50p 3,931.50p 7,580
09/05/2024 3,888.00p 3,908.00p 3,868.75p 3,903.00p 5,843
08/05/2024 3,880.50p 3,892.00p 3,874.00p 3,881.00p 7,829
07/05/2024 3,829.50p 3,861.50p 3,825.00p 3,861.00p 10,255
06/05/2024 3,766.50p 3,792.00p 3,762.43p 3,792.00p 26,133
03/05/2024 3,766.50p 3,792.00p 3,762.43p 3,792.00p 26,133
02/05/2024 3,768.50p 3,774.00p 3,752.50p 3,756.75p 18,788
01/05/2024 3,754.50p 3,756.00p 3,733.10p 3,737.75p 10,807
30/04/2024 3,806.00p 3,806.00p 3,757.00p 3,757.00p 60,669
29/04/2024 3,811.00p 3,817.50p 3,791.50p 3,791.50p 23,426
26/04/2024 3,787.50p 3,809.50p 3,785.00p 3,809.50p 18,517
25/04/2024 3,799.50p 3,799.50p 3,739.75p 3,760.75p 4,304
24/04/2024 3,836.50p 3,836.50p 3,803.50p 3,805.75p 62,287
23/04/2024 3,806.00p 3,837.50p 3,806.00p 3,828.25p 9,945
22/04/2024 3,784.50p 3,798.17p 3,766.00p 3,790.50p 5,988
19/04/2024 3,719.00p 3,751.50p 3,708.00p 3,751.00p 4,653
18/04/2024 3,743.50p 3,749.75p 3,723.00p 3,736.50p 2,990
17/04/2024 3,723.00p 3,751.50p 3,710.25p 3,724.50p 2,590
16/04/2024 3,721.00p 3,735.75p 3,710.50p 3,729.00p 4,436
15/04/2024 3,779.50p 3,799.50p 3,767.50p 3,772.50p 9,656
12/04/2024 3,797.00p 3,803.50p 3,762.00p 3,762.00p 761
11/04/2024 3,767.00p 3,789.88p 3,750.00p 3,772.50p 900
10/04/2024 3,807.00p 3,808.75p 3,754.50p 3,787.75p 10,820
09/04/2024 3,807.50p 3,819.50p 3,781.62p 3,785.50p 9,963
08/04/2024 3,798.50p 3,826.25p 3,798.50p 3,823.00p 8,003
05/04/2024 3,789.50p 3,803.00p 3,786.00p 3,803.00p 8,118
04/04/2024 3,819.00p 3,840.50p 3,819.00p 3,838.00p 4,450
03/04/2024 3,820.50p 3,834.00p 3,814.75p 3,832.00p 17,103
02/04/2024 3,859.00p 3,859.25p 3,811.50p 3,811.50p 4,928
01/04/2024 3,859.00p 3,859.00p 3,836.63p 3,842.00p 10,414
29/03/2024 3,859.00p 3,859.00p 3,836.63p 3,842.00p 10,414
28/03/2024 3,859.00p 3,859.00p 3,836.63p 3,842.00p 10,414
27/03/2024 3,846.00p 3,853.00p 3,838.75p 3,845.50p 54,046
26/03/2024 3,833.00p 3,844.75p 3,822.00p 3,840.00p 2,626
25/03/2024 3,829.50p 3,834.50p 3,812.00p 3,831.50p 8,571
22/03/2024 3,828.50p 3,842.00p 3,825.75p 3,830.50p 2,735
21/03/2024 3,815.50p 3,832.00p 3,800.63p 3,832.00p 2,949
20/03/2024 3,776.50p 3,790.75p 3,773.93p 3,785.75p 13,742

Market data

Select a section