Market data

Select a section

IShares MSCI AC Fet Ex-JPN Ucits ETF $ Dist

(IFFF)
Sector: n/a
4,288.00p
-84.00p -1.92
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 4,311.00p 4,333.45p 4,282.00p 4,288.00p 1,975
07/11/2024 4,340.00p 4,377.00p 4,340.00p 4,372.00p 5,224
06/11/2024 4,328.00p 4,328.00p 4,267.00p 4,272.00p 9,177
05/11/2024 4,348.00p 4,357.00p 4,330.00p 4,345.50p 4,336
04/11/2024 4,289.00p 4,307.00p 4,288.00p 4,307.00p 37,553
01/11/2024 4,269.00p 4,273.00p 4,258.87p 4,265.00p 4,910
31/10/2024 4,209.00p 4,236.00p 4,200.00p 4,236.00p 28,539
30/10/2024 4,239.00p 4,251.00p 4,225.00p 4,294.00p 22,458
29/10/2024 4,290.00p 4,328.00p 4,285.00p 4,294.00p 18,623
28/10/2024 4,328.00p 4,338.00p 4,291.00p 4,317.50p 12,838
25/10/2024 4,303.00p 4,333.87p 4,302.00p 4,319.00p 3,568
24/10/2024 4,307.00p 4,307.00p 4,246.50p 4,315.50p 8,598
23/10/2024 4,332.00p 4,343.00p 4,314.00p 4,315.50p 5,550
22/10/2024 4,305.00p 4,341.00p 4,297.00p 4,325.50p 28,813
21/10/2024 4,308.00p 4,321.65p 4,290.00p 4,293.00p 14,726
18/10/2024 4,351.00p 4,374.00p 4,345.91p 4,353.50p 2,074
17/10/2024 4,310.00p 4,310.00p 4,131.00p 4,298.00p 12,300
16/10/2024 4,292.00p 4,310.00p 4,275.00p 4,310.00p 831
15/10/2024 4,298.00p 4,298.00p 4,237.50p 4,237.50p 3,274
14/10/2024 4,360.00p 4,387.39p 4,350.00p 4,367.00p 4,352
11/10/2024 4,316.00p 4,384.50p 4,306.00p 4,384.50p 8,099
10/10/2024 4,336.00p 4,354.00p 4,326.00p 4,351.50p 11,400
09/10/2024 4,296.00p 4,338.00p 4,279.00p 4,332.50p 6,523
08/10/2024 4,339.00p 4,373.00p 4,284.00p 4,359.50p 6,651
07/10/2024 4,537.00p 4,566.00p 4,523.00p 4,531.50p 11,022
04/10/2024 4,470.00p 4,488.00p 4,443.00p 4,446.00p 14,114
03/10/2024 4,415.00p 4,430.00p 4,358.00p 4,412.50p 36,664
02/10/2024 4,402.00p 4,434.00p 4,366.00p 4,377.00p 29,177
01/10/2024 4,236.00p 4,248.00p 4,203.00p 4,248.00p 13,935
30/09/2024 4,288.00p 4,301.00p 4,213.50p 4,213.50p 25,498
27/09/2024 4,248.00p 4,289.00p 4,236.00p 4,261.00p 12,691
26/09/2024 4,175.00p 4,286.73p 4,175.00p 4,235.00p 21,438
25/09/2024 4,031.00p 4,085.00p 4,031.00p 4,085.00p 18,252
24/09/2024 4,019.00p 4,085.50p 4,011.00p 4,085.50p 38,680
23/09/2024 3,919.00p 3,950.00p 3,919.00p 3,942.00p 18,991
20/09/2024 3,921.00p 3,927.00p 3,910.00p 3,910.00p 3,593
19/09/2024 3,920.00p 3,920.00p 3,905.00p 3,918.50p 3,459
18/09/2024 3,865.00p 3,867.00p 3,850.00p 3,852.50p 1,236
17/09/2024 3,871.00p 3,882.00p 3,868.30p 3,879.00p 681
16/09/2024 3,861.00p 3,868.58p 3,839.00p 3,842.00p 14,983
13/09/2024 3,859.00p 3,863.00p 3,854.15p 3,841.00p 531
12/09/2024 3,862.00p 3,862.00p 3,833.00p 3,838.00p 3,769
11/09/2024 3,821.00p 3,838.00p 3,813.00p 3,818.50p 6,308
10/09/2024 3,819.00p 3,831.00p 3,808.00p 3,818.50p 25,763
09/09/2024 3,820.00p 3,841.00p 3,816.00p 3,834.00p 36,478
06/09/2024 3,832.00p 3,841.00p 3,795.00p 3,795.00p 15,886
05/09/2024 3,845.00p 3,861.00p 3,833.49p 3,845.00p 15,793
04/09/2024 3,825.00p 3,861.00p 3,825.00p 3,854.00p 10,172
03/09/2024 3,927.00p 3,927.00p 3,821.00p 3,888.00p 20,855
02/09/2024 3,932.00p 3,946.00p 3,932.00p 3,944.00p 8,903
30/08/2024 3,966.00p 3,971.00p 3,941.00p 3,944.00p 7,292
29/08/2024 3,931.00p 3,961.00p 3,930.00p 3,961.00p 6,630
28/08/2024 3,948.00p 3,952.00p 3,922.50p 3,922.50p 5,254
27/08/2024 3,953.00p 3,955.00p 3,935.00p 3,935.00p 7,754
26/08/2024 3,988.00p 4,001.00p 3,960.00p 3,963.00p 8,079
23/08/2024 3,988.00p 4,001.00p 3,960.00p 3,963.00p 8,079
22/08/2024 3,988.00p 4,001.00p 3,960.00p 3,963.00p 8,079
21/08/2024 3,993.00p 4,007.00p 3,987.85p 4,004.00p 4,198
20/08/2024 4,043.00p 4,046.03p 4,000.54p 4,005.00p 8,209
19/08/2024 4,054.00p 4,061.00p 4,029.97p 4,058.50p 945
16/08/2024 4,023.00p 4,031.00p 4,002.00p 4,024.50p 13,063
15/08/2024 3,964.00p 3,998.00p 3,953.00p 3,998.00p 1,255
14/08/2024 3,971.00p 3,991.00p 3,946.92p 3,963.00p 1,601
13/08/2024 3,957.00p 3,972.00p 3,946.20p 3,972.00p 4,562
12/08/2024 3,944.00p 3,961.60p 3,938.00p 3,956.00p 5,897
09/08/2024 3,939.00p 3,962.00p 3,917.00p 3,929.00p 17,578
08/08/2024 3,870.00p 3,925.00p 3,854.00p 3,924.00p 21,586
07/08/2024 3,877.00p 3,915.00p 3,869.00p 3,890.00p 11,445
06/08/2024 3,781.00p 3,805.00p 3,752.44p 3,799.00p 24,608
05/08/2024 3,715.00p 3,768.00p 3,653.00p 3,767.00p 44,446
02/08/2024 3,903.00p 3,908.00p 3,792.00p 3,858.00p 18,031
01/08/2024 4,011.00p 4,013.00p 3,960.00p 3,975.50p 9,906
31/07/2024 3,990.00p 4,010.00p 3,986.00p 4,003.00p 42,771
30/07/2024 3,911.00p 3,930.00p 3,900.00p 3,904.00p 16,319
29/07/2024 3,952.00p 3,956.00p 3,911.00p 3,916.00p 32,204
26/07/2024 3,916.00p 3,927.00p 3,913.00p 3,910.50p 5,867
25/07/2024 3,894.00p 3,915.00p 3,869.20p 3,910.50p 27,049
24/07/2024 3,955.00p 3,967.34p 3,942.00p 3,943.00p 10,537
23/07/2024 3,986.00p 4,003.60p 3,976.00p 3,989.00p 61,536
22/07/2024 3,981.00p 4,007.00p 3,979.00p 3,995.00p 24,622
19/07/2024 3,997.00p 4,010.00p 3,988.00p 3,988.00p 11,434
18/07/2024 4,078.00p 4,081.00p 4,003.00p 4,003.00p 23,190
17/07/2024 4,080.00p 4,085.00p 4,045.00p 4,048.50p 5,245
16/07/2024 4,107.00p 4,121.00p 4,107.00p 4,111.00p 10,874
15/07/2024 4,136.00p 4,141.90p 4,117.00p 4,123.00p 8,623
12/07/2024 4,177.00p 4,188.00p 4,047.00p 4,173.50p 13,938
11/07/2024 4,188.00p 4,198.00p 4,173.00p 4,175.00p 4,903
10/07/2024 4,147.00p 4,165.00p 4,145.37p 4,150.00p 1,590
09/07/2024 4,137.00p 4,138.05p 4,126.00p 4,133.00p 7,534
08/07/2024 4,124.00p 4,134.00p 4,120.00p 4,122.00p 7,354
05/07/2024 4,137.00p 4,137.00p 4,098.00p 4,110.00p 17,725
04/07/2024 4,150.00p 4,158.00p 4,137.00p 4,142.00p 34,085
03/07/2024 4,104.00p 4,126.00p 4,101.34p 4,123.50p 33,610
02/07/2024 4,073.00p 4,074.00p 4,058.20p 4,074.00p 32,881
01/07/2024 4,081.00p 4,090.00p 4,070.00p 4,080.50p 17,867
28/06/2024 4,090.00p 4,101.00p 4,086.30p 4,093.00p 1,840
27/06/2024 4,075.00p 4,087.00p 4,064.20p 4,064.50p 12,194
26/06/2024 4,095.00p 4,098.37p 4,078.00p 4,081.50p 12,689
25/06/2024 4,071.00p 4,080.82p 4,058.00p 4,061.00p 26,501
24/06/2024 4,079.00p 4,104.00p 4,079.00p 4,099.50p 1,106
21/06/2024 4,116.00p 4,124.61p 4,104.61p 4,115.50p 7,093
20/06/2024 4,145.00p 4,157.00p 4,122.00p 4,126.00p 23,508
19/06/2024 4,150.00p 4,162.85p 4,149.00p 4,154.00p 11,330
18/06/2024 4,086.00p 4,106.00p 4,083.00p 4,106.00p 3,706
17/06/2024 4,073.00p 4,075.29p 4,061.00p 4,066.50p 2,026
14/06/2024 4,073.00p 4,073.00p 4,038.00p 4,052.50p 3,079
13/06/2024 4,054.00p 4,054.00p 4,034.00p 4,038.00p 13,370
12/06/2024 4,046.00p 4,066.00p 4,030.00p 4,064.50p 12,664
11/06/2024 4,056.00p 4,056.00p 4,013.00p 4,021.00p 1,158
10/06/2024 4,036.00p 4,059.51p 4,033.52p 4,058.50p 15,598
07/06/2024 4,054.00p 4,061.00p 4,044.00p 4,049.00p 19,946
06/06/2024 4,065.00p 4,075.00p 4,063.00p 4,072.00p 13,052
05/06/2024 4,028.00p 4,055.00p 4,019.00p 4,055.00p 47,626
04/06/2024 3,994.00p 4,009.00p 3,980.82p 3,988.00p 53,399
03/06/2024 4,038.00p 4,038.00p 3,982.15p 3,986.50p 31,201
31/05/2024 3,979.00p 3,981.00p 3,950.00p 3,954.50p 12,273
30/05/2024 4,006.00p 4,027.50p 3,964.00p 4,027.50p 1,233
29/05/2024 4,052.00p 4,053.00p 4,033.25p 4,040.50p 11,355
28/05/2024 4,116.00p 4,121.00p 4,095.00p 4,100.00p 6,780
27/05/2024 4,081.00p 4,097.14p 4,072.00p 4,087.00p 3,425
24/05/2024 4,081.00p 4,097.14p 4,072.00p 4,087.00p 3,425
23/05/2024 4,130.00p 4,138.00p 4,107.96p 4,116.00p 2,623
22/05/2024 4,133.00p 4,147.00p 4,131.00p 4,131.00p 17,397
21/05/2024 4,135.00p 4,143.32p 4,126.00p 4,138.00p 14,411
20/05/2024 4,193.00p 4,308.00p 4,082.00p 4,192.00p 30,907
17/05/2024 4,199.00p 4,225.00p 4,192.00p 4,214.00p 6,400
16/05/2024 4,185.00p 4,221.00p 4,185.00p 4,206.00p 3,204
15/05/2024 4,179.00p 4,190.00p 4,168.00p 4,187.00p 2,575
14/05/2024 4,146.00p 4,167.00p 4,144.00p 4,158.00p 3,657
13/05/2024 4,144.00p 4,158.00p 4,138.00p 4,153.00p 2,471
10/05/2024 4,110.00p 4,141.00p 4,110.00p 4,130.50p 5,356

Market data

Select a section