Market data

Select a section

IShares MSCI Europe Ex-UK Ucits ETF EUR Dist

(IEUX)
Sector: n/a
3,628.50p
10.50p 0.29
Last updated: 12:18:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3,609.50p 3,620.00p 3,573.50p 3,587.50p 20,155
21/11/2024 3,566.00p 3,589.00p 3,559.00p 3,587.50p 25,521
20/11/2024 3,601.50p 3,603.00p 3,569.00p 3,571.50p 13,531
19/11/2024 3,604.00p 3,617.00p 3,564.00p 3,588.50p 9,244
18/11/2024 3,615.50p 3,617.00p 3,595.50p 3,610.00p 18,561
15/11/2024 3,607.50p 3,631.00p 3,604.74p 3,629.50p 27,512
14/11/2024 3,594.50p 3,629.50p 3,590.00p 3,629.50p 44,477
13/11/2024 3,587.00p 3,602.00p 3,563.50p 3,583.00p 16,808
12/11/2024 3,618.00p 3,622.00p 3,586.12p 3,590.50p 21,075
11/11/2024 3,646.50p 3,651.00p 3,635.50p 3,644.00p 14,354
08/11/2024 3,659.00p 3,659.00p 3,613.50p 3,615.00p 10,603
07/11/2024 3,611.00p 3,659.00p 3,611.00p 3,642.75p 33,556
06/11/2024 3,711.00p 3,725.00p 3,620.50p 3,621.50p 20,537
05/11/2024 3,673.00p 3,686.50p 3,661.50p 3,680.25p 10,146
04/11/2024 3,693.00p 3,713.50p 3,686.00p 3,686.75p 16,564
01/11/2024 3,679.50p 3,696.50p 3,679.50p 3,689.00p 36,616
31/10/2024 3,654.50p 3,679.00p 3,654.50p 3,679.00p 24,878
30/10/2024 3,713.00p 3,713.00p 3,664.34p 3,679.50p 35,592
29/10/2024 3,749.50p 3,755.00p 3,705.50p 3,705.50p 8,252
28/10/2024 3,736.00p 3,742.50p 3,717.27p 3,742.50p 24,897
25/10/2024 3,719.50p 3,734.50p 3,718.00p 3,726.00p 32,552
24/10/2024 3,729.50p 3,750.00p 3,714.75p 3,719.50p 66,071
23/10/2024 3,715.00p 3,732.00p 3,702.00p 3,719.50p 74,062
22/10/2024 3,730.50p 3,740.82p 3,715.72p 3,731.50p 52,673
21/10/2024 3,754.50p 3,767.37p 3,739.82p 3,743.00p 39,320
18/10/2024 3,733.50p 3,764.30p 3,733.50p 3,762.50p 36,892
17/10/2024 3,730.00p 3,765.70p 3,730.00p 3,750.75p 134,005
16/10/2024 3,736.00p 3,744.67p 3,640.00p 3,735.00p 71,032
15/10/2024 3,795.50p 3,798.06p 3,735.00p 3,735.00p 20,141
14/10/2024 3,766.00p 3,793.78p 3,766.00p 3,791.00p 34,628
11/10/2024 3,757.00p 3,776.50p 3,747.00p 3,776.50p 16,703
10/10/2024 3,753.00p 3,759.50p 3,742.00p 3,753.50p 55,767
09/10/2024 3,741.00p 3,761.00p 3,736.72p 3,758.50p 24,346
08/10/2024 3,733.50p 3,744.38p 3,725.78p 3,739.50p 44,518
07/10/2024 3,730.00p 3,762.00p 3,729.78p 3,757.50p 17,057
04/10/2024 3,733.00p 3,746.17p 3,728.00p 3,734.00p 30,262
03/10/2024 3,739.00p 3,768.35p 3,729.50p 3,737.00p 8,420
02/10/2024 3,734.50p 3,749.33p 3,719.00p 3,736.00p 69,331
01/10/2024 3,751.50p 3,771.62p 3,726.50p 3,742.50p 1,658
30/09/2024 3,793.00p 3,799.50p 3,753.50p 3,753.50p 19,440
27/09/2024 3,786.00p 3,804.00p 3,781.67p 3,802.00p 9,544
26/09/2024 3,787.50p 3,791.78p 3,772.68p 3,783.50p 7,546
25/09/2024 3,718.50p 3,748.00p 3,718.50p 3,736.00p 25,565
24/09/2024 3,733.50p 3,733.50p 3,709.50p 3,730.00p 6,549
23/09/2024 3,709.00p 3,719.00p 3,699.22p 3,700.00p 6,326
20/09/2024 3,753.00p 3,755.06p 3,710.75p 3,710.75p 30,502
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

Market data

Select a section