Market data

Select a section

IShares MSCI Europe Ex-UK Ucits ETF EUR Dist

(IEUX)
Sector: n/a
3,970.75p
14.75p 0.37
Last updated: 17:03:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 3,959.50p 3,981.15p 3,959.50p 3,970.75p 29,356
20/02/2025 3,967.00p 3,972.00p 3,950.50p 3,956.00p 15,692
19/02/2025 3,998.50p 4,000.50p 3,951.00p 3,955.50p 27,166
18/02/2025 3,999.50p 4,009.00p 3,984.33p 4,005.50p 6,748
17/02/2025 3,981.50p 4,002.50p 3,981.00p 3,997.00p 12,808
14/02/2025 3,991.50p 3,998.50p 3,981.00p 3,982.50p 31,585
13/02/2025 3,970.50p 3,992.50p 3,962.20p 3,991.00p 22,511
12/02/2025 3,935.00p 3,941.50p 3,928.39p 3,940.50p 8,947
11/02/2025 3,914.00p 3,931.00p 3,914.00p 3,929.50p 7,346
10/02/2025 3,883.50p 3,918.50p 3,883.50p 3,915.50p 16,425
07/02/2025 3,923.50p 3,925.50p 3,895.00p 3,897.50p 40,122
06/02/2025 3,878.00p 3,922.50p 3,876.68p 3,865.00p 18,498
05/02/2025 3,841.50p 3,865.00p 3,833.00p 3,843.25p 6,482
04/02/2025 3,825.00p 3,845.00p 3,807.83p 3,814.25p 44,138
03/02/2025 3,806.50p 3,829.00p 3,792.66p 3,814.25p 61,083
31/01/2025 3,898.00p 3,904.00p 3,881.50p 3,883.50p 11,710
30/01/2025 3,870.00p 3,886.00p 3,865.50p 3,885.50p 9,778
29/01/2025 3,853.00p 3,873.00p 3,853.00p 3,861.50p 8,188
28/01/2025 3,842.00p 3,858.00p 3,839.00p 3,846.00p 6,590
27/01/2025 3,814.50p 3,852.50p 3,809.00p 3,844.50p 17,468
24/01/2025 3,883.50p 3,885.00p 3,850.25p 3,850.25p 8,402
23/01/2025 3,841.00p 3,852.54p 3,840.50p 3,850.50p 5,695
22/01/2025 3,836.00p 3,854.50p 3,836.00p 3,848.00p 14,058
21/01/2025 3,818.50p 3,825.31p 3,813.15p 3,824.50p 55,483
20/01/2025 3,809.50p 3,828.50p 3,801.57p 3,813.00p 15,534
17/01/2025 3,793.50p 3,809.00p 3,793.50p 3,803.50p 8,525
16/01/2025 3,767.00p 3,776.50p 3,761.50p 3,732.50p 31,534
15/01/2025 3,708.50p 3,737.00p 3,698.50p 3,732.50p 19,295
14/01/2025 3,698.00p 3,715.50p 3,697.50p 3,697.50p 11,212
13/01/2025 3,687.00p 3,692.50p 3,664.10p 3,672.00p 5,347
10/01/2025 3,720.50p 3,721.18p 3,690.00p 3,690.00p 7,590
09/01/2025 3,690.50p 3,721.39p 3,690.50p 3,715.75p 5,543
08/01/2025 3,660.50p 3,691.00p 3,660.50p 3,681.75p 34,273
07/01/2025 3,653.00p 3,670.00p 3,644.50p 3,669.50p 4,380
06/01/2025 3,616.50p 3,657.25p 3,612.50p 3,657.25p 20,423
03/01/2025 3,620.50p 3,620.50p 3,600.45p 3,605.50p 3,536
02/01/2025 3,611.00p 3,636.50p 3,590.50p 3,625.75p 62,189
01/01/2025 3,606.00p 3,607.00p 3,559.50p 3,604.00p 3,275
31/12/2024 3,606.00p 3,607.00p 3,559.50p 3,604.00p 3,275
30/12/2024 3,593.50p 3,601.50p 3,570.06p 3,584.25p 13,794
27/12/2024 3,559.50p 3,607.50p 3,559.50p 3,596.50p 16,372
26/12/2024 3,594.00p 3,596.50p 3,577.50p 3,581.50p 5,135
25/12/2024 3,594.00p 3,596.50p 3,577.50p 3,581.50p 5,135
24/12/2024 3,594.00p 3,596.50p 3,577.50p 3,581.50p 5,135
23/12/2024 3,573.50p 3,587.00p 3,565.00p 3,575.00p 15,316
20/12/2024 3,558.50p 3,582.00p 3,527.00p 3,559.00p 307,772
19/12/2024 3,594.50p 3,598.50p 3,571.02p 3,590.50p 17,934
18/12/2024 3,648.50p 3,651.00p 3,638.00p 3,640.50p 12,860
17/12/2024 3,627.50p 3,650.00p 3,627.50p 3,642.75p 18,465
16/12/2024 3,670.50p 3,684.00p 3,656.28p 3,659.50p 10,460
13/12/2024 3,682.00p 3,691.34p 3,675.50p 3,679.00p 16,820
12/12/2024 3,673.50p 3,682.50p 3,659.50p 3,671.50p 56,893
11/12/2024 3,665.00p 3,676.50p 3,656.00p 3,671.00p 60,162
10/12/2024 3,685.50p 3,699.50p 3,666.50p 3,666.50p 19,116
09/12/2024 3,723.50p 3,723.50p 3,701.98p 3,705.50p 29,963
06/12/2024 3,684.50p 3,716.00p 3,684.50p 3,710.00p 20,158
05/12/2024 3,678.00p 3,697.00p 3,672.58p 3,697.00p 16,757
04/12/2024 3,663.50p 3,687.00p 3,663.50p 3,680.00p 11,762
03/12/2024 3,643.50p 3,675.00p 3,643.50p 3,665.00p 23,572
02/12/2024 3,596.00p 3,645.89p 3,596.00p 3,645.00p 20,077
29/11/2024 3,597.50p 3,628.00p 3,597.50p 3,626.00p 68,176
28/11/2024 3,607.00p 3,620.49p 3,606.00p 3,596.00p 12,865
27/11/2024 3,601.50p 3,602.43p 3,581.50p 3,596.00p 18,457
26/11/2024 3,618.50p 3,629.50p 3,612.50p 3,616.75p 6,868
25/11/2024 3,641.50p 3,644.00p 3,626.02p 3,587.50p 27,706
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

Market data

Select a section