Market data

Select a section

IShares MSCI Europe Ex-UK Ucits ETF EUR Dist

(IEUX)
Sector: n/a
4,311.50p
-29.00p -0.67
Last updated: 16:50:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 4,338.00p 4,345.00p 4,305.00p 4,311.50p 27,248
30/10/2025 4,350.50p 4,371.00p 4,320.00p 4,340.50p 18,508
29/10/2025 4,354.50p 4,373.50p 4,347.50p 4,352.50p 19,632
28/10/2025 4,329.00p 4,353.00p 4,321.50p 4,344.50p 18,913
27/10/2025 4,329.50p 4,336.00p 4,313.00p 4,332.75p 7,385
24/10/2025 4,325.50p 4,330.50p 4,294.50p 4,330.00p 4,369
23/10/2025 4,280.50p 4,312.00p 4,278.00p 4,305.00p 8,891
22/10/2025 4,307.00p 4,307.50p 4,275.50p 4,277.50p 15,537
21/10/2025 4,301.00p 4,302.50p 4,283.50p 4,296.50p 17,276
20/10/2025 4,274.00p 4,298.00p 4,264.00p 4,292.50p 6,477
17/10/2025 4,241.50p 4,274.00p 4,223.00p 4,256.50p 4,562
16/10/2025 4,262.00p 4,288.00p 4,245.50p 4,285.50p 10,970
15/10/2025 4,269.00p 4,280.50p 4,251.50p 4,254.75p 17,811
14/10/2025 4,219.00p 4,236.50p 4,197.00p 4,235.75p 22,366
13/10/2025 4,237.50p 4,258.00p 4,211.00p 4,227.00p 15,554
10/10/2025 4,280.50p 4,294.50p 4,213.50p 4,222.00p 14,212
09/10/2025 4,285.50p 4,295.00p 4,267.00p 4,268.00p 23,116
08/10/2025 4,243.00p 4,277.50p 4,243.00p 4,271.00p 16,936
07/10/2025 4,264.50p 4,277.50p 4,250.50p 4,252.50p 51,469
06/10/2025 4,274.00p 4,278.50p 4,236.50p 4,265.00p 12,872
03/10/2025 4,283.50p 4,287.50p 4,274.00p 4,278.00p 8,180
02/10/2025 4,250.50p 4,283.50p 4,236.00p 4,267.50p 12,308
01/10/2025 4,190.50p 4,228.00p 4,186.00p 4,221.00p 21,013
30/09/2025 4,166.50p 4,186.50p 4,154.50p 4,183.50p 61,708
29/09/2025 4,175.00p 4,182.50p 4,160.00p 4,174.50p 162,557
26/09/2025 4,146.50p 4,168.50p 4,141.00p 4,159.00p 10,588
25/09/2025 4,146.50p 4,150.00p 4,127.50p 4,140.50p 10,121
24/09/2025 4,168.50p 4,172.50p 4,137.00p 4,154.50p 12,651
23/09/2025 4,164.50p 4,188.50p 4,158.50p 4,168.00p 102,575
22/09/2025 4,156.50p 4,163.00p 4,140.50p 4,152.00p 432,994
19/09/2025 4,158.50p 4,180.50p 4,152.50p 4,158.00p 11,645
18/09/2025 4,110.00p 4,150.00p 4,110.00p 4,148.50p 12,852
17/09/2025 4,113.50p 4,117.00p 4,087.50p 4,094.00p 11,413
16/09/2025 4,130.00p 4,135.50p 4,094.00p 4,096.00p 39,946
15/09/2025 4,119.50p 4,140.00p 4,116.00p 4,131.00p 53,251
12/09/2025 4,096.00p 4,128.00p 4,096.00p 4,105.50p 11,892
11/09/2025 4,075.00p 4,125.00p 4,075.00p 4,107.00p 13,074
10/09/2025 4,114.00p 4,125.50p 4,096.00p 4,098.50p 8,566
09/09/2025 4,118.00p 4,127.00p 4,095.00p 4,105.50p 12,630
08/09/2025 4,104.00p 4,118.00p 4,092.00p 4,113.50p 8,055
05/09/2025 4,111.00p 4,132.50p 4,082.50p 4,088.50p 9,788
04/09/2025 4,073.00p 4,096.00p 4,047.50p 4,089.00p 19,048
03/09/2025 4,076.00p 4,085.50p 4,059.00p 4,073.50p 14,712
02/09/2025 4,092.00p 4,095.00p 4,058.50p 4,061.00p 8,357
01/09/2025 4,096.50p 4,119.50p 4,080.50p 4,085.00p 14,615
29/08/2025 4,096.50p 4,120.50p 4,084.50p 4,084.50p 12,726
28/08/2025 4,105.50p 4,121.50p 4,089.50p 4,102.00p 10,136
27/08/2025 4,103.50p 4,124.00p 4,083.00p 4,095.00p 13,854
26/08/2025 4,102.50p 4,117.50p 4,089.00p 4,104.00p 13,913
25/08/2025 4,144.00p 4,189.00p 4,132.00p 4,171.50p 8,583
22/08/2025 4,144.00p 4,189.00p 4,132.00p 4,171.50p 8,583
21/08/2025 4,148.50p 4,155.50p 4,129.50p 4,146.50p 7,568
20/08/2025 4,123.00p 4,159.00p 4,116.00p 4,155.50p 7,105
19/08/2025 4,138.00p 4,149.50p 4,109.00p 4,144.00p 12,149
18/08/2025 4,112.00p 4,134.00p 4,087.50p 4,107.00p 3,152
15/08/2025 4,103.00p 4,118.50p 4,100.50p 4,107.50p 10,899
14/08/2025 4,064.50p 4,087.50p 4,061.50p 4,083.50p 19,074
13/08/2025 4,068.50p 4,078.50p 4,062.50p 4,073.50p 6,666
12/08/2025 4,055.00p 4,059.50p 4,027.50p 4,050.50p 8,794
11/08/2025 4,080.00p 4,082.50p 4,043.50p 4,050.00p 8,491
08/08/2025 4,063.50p 4,075.50p 4,055.00p 4,068.50p 9,836
07/08/2025 4,040.50p 4,085.50p 4,039.00p 4,056.00p 13,620
06/08/2025 4,041.50p 4,047.50p 4,020.00p 4,029.00p 11,682
05/08/2025 4,040.50p 4,042.00p 4,018.50p 4,028.50p 26,911
04/08/2025 3,985.00p 4,026.00p 3,983.00p 4,024.50p 19,280
01/08/2025 3,997.50p 4,008.50p 3,952.50p 3,964.50p 39,923
31/07/2025 4,086.50p 4,094.50p 4,079.00p 4,042.00p 35,064
30/07/2025 4,091.00p 4,091.00p 4,063.00p 4,075.00p 14,621
29/07/2025 4,097.00p 4,133.00p 4,074.00p 4,079.00p 98,461
28/07/2025 4,179.50p 4,183.50p 4,088.00p 4,092.50p 13,003
25/07/2025 4,125.00p 4,141.00p 4,105.50p 4,137.25p 25,100
24/07/2025 4,136.00p 4,141.50p 4,111.00p 4,124.00p 8,531
23/07/2025 4,099.50p 4,114.50p 4,088.00p 4,095.25p 14,135
22/07/2025 4,074.50p 4,077.00p 4,050.50p 4,067.50p 14,446
21/07/2025 4,082.00p 4,099.50p 4,053.50p 4,082.50p 15,834
18/07/2025 4,093.00p 4,106.50p 4,077.50p 4,084.50p 20,026
17/07/2025 4,075.00p 4,079.00p 4,056.50p 4,074.50p 21,652
16/07/2025 4,064.00p 4,077.00p 4,049.50p 4,058.00p 63,681
15/07/2025 4,109.00p 4,124.50p 4,073.50p 4,073.50p 9,616
14/07/2025 4,065.00p 4,100.50p 4,063.00p 4,098.50p 19,725
11/07/2025 4,100.00p 4,111.00p 4,078.50p 4,092.00p 24,170
10/07/2025 4,118.50p 4,126.00p 4,113.00p 4,116.50p 20,513
09/07/2025 4,080.00p 4,108.50p 4,068.00p 4,101.00p 7,600
08/07/2025 4,055.00p 4,074.50p 4,044.00p 4,071.50p 19,076
07/07/2025 4,042.00p 4,046.50p 4,031.50p 4,041.25p 40,909
04/07/2025 4,029.00p 4,041.50p 4,009.50p 4,036.50p 124,924
03/07/2025 4,065.50p 4,065.50p 4,024.50p 4,050.00p 9,613
02/07/2025 4,020.50p 4,062.50p 4,007.00p 4,057.50p 11,717
01/07/2025 4,017.00p 4,020.00p 3,986.50p 4,005.00p 8,560
30/06/2025 4,030.00p 4,030.00p 3,997.50p 4,010.25p 13,028
27/06/2025 3,978.00p 4,010.50p 3,973.50p 4,009.75p 24,154
26/06/2025 3,958.00p 3,966.00p 3,939.00p 3,946.50p 24,629
25/06/2025 3,988.00p 3,996.00p 3,951.00p 3,953.00p 16,511
24/06/2025 4,003.50p 4,007.50p 3,971.00p 3,985.00p 10,979
23/06/2025 3,938.00p 3,968.00p 3,929.50p 3,940.00p 22,586
20/06/2025 3,960.00p 3,975.50p 3,946.50p 3,948.50p 32,754
19/06/2025 3,962.00p 3,966.50p 3,932.50p 3,933.50p 32,205
18/06/2025 3,990.50p 3,996.50p 3,964.50p 3,975.00p 8,326
17/06/2025 3,988.00p 3,994.00p 3,967.16p 3,982.50p 11,890
16/06/2025 4,000.00p 4,024.50p 3,998.50p 4,017.00p 12,635
13/06/2025 3,973.00p 4,009.00p 3,973.00p 3,991.50p 14,096
12/06/2025 4,039.00p 4,048.50p 4,009.00p 4,041.50p 9,178
11/06/2025 4,121.00p 4,129.50p 4,106.50p 4,109.50p 11,549
10/06/2025 4,111.00p 4,118.50p 4,094.50p 4,110.50p 9,814
09/06/2025 4,095.00p 4,104.50p 4,080.50p 4,092.00p 16,090
06/06/2025 4,099.50p 4,104.50p 4,086.50p 4,100.50p 6,980
05/06/2025 4,084.00p 4,096.50p 4,073.00p 4,087.50p 8,412
04/06/2025 4,076.00p 4,085.00p 4,058.50p 4,078.50p 20,298
03/06/2025 4,062.50p 4,080.00p 4,035.50p 4,055.50p 9,331
02/06/2025 4,051.00p 4,062.50p 4,021.00p 4,060.50p 35,814
30/05/2025 4,068.50p 4,077.50p 4,033.00p 4,061.00p 14,034
29/05/2025 4,065.50p 4,078.00p 4,047.00p 4,055.50p 6,674
28/05/2025 4,074.50p 4,077.00p 4,042.00p 4,042.00p 10,614
27/05/2025 4,067.50p 4,081.00p 4,051.50p 4,073.50p 23,661
26/05/2025 4,073.00p 4,082.00p 3,945.00p 4,015.50p 17,248
23/05/2025 4,073.00p 4,082.00p 3,945.00p 4,015.50p 17,248
22/05/2025 4,095.50p 4,095.50p 4,048.08p 4,062.50p 14,807
21/05/2025 4,095.00p 4,119.00p 4,090.50p 4,110.50p 19,870
20/05/2025 4,093.50p 4,110.00p 4,074.00p 4,101.50p 18,504
19/05/2025 4,056.00p 4,073.00p 4,036.50p 4,073.00p 10,896
16/05/2025 4,058.50p 4,076.00p 4,042.00p 4,052.50p 11,661
15/05/2025 4,008.00p 4,042.00p 4,006.50p 4,032.50p 5,407
14/05/2025 4,024.00p 4,032.00p 4,006.00p 4,022.00p 8,650
13/05/2025 4,033.50p 4,043.00p 4,014.75p 4,016.50p 21,654
12/05/2025 4,038.00p 4,038.00p 3,987.00p 4,021.00p 27,977
09/05/2025 3,999.00p 4,012.00p 3,983.00p 3,991.50p 48,034
08/05/2025 3,981.00p 4,000.50p 3,967.03p 3,976.00p 13,139
07/05/2025 3,979.50p 3,987.50p 3,960.58p 3,966.50p 28,847
06/05/2025 4,018.00p 4,018.00p 3,952.27p 3,974.50p 51,455
05/05/2025 3,948.50p 4,002.50p 3,944.29p 4,000.00p 79,189

Market data

Select a section