Market data

Select a section

IShares MSCI AC Fet Ex-JPN Ucits ETF $ Dist

(IFFF)
Sector: n/a
5,584.00p
-16.00p -0.29
Last updated: 17:01:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 5,596.00p 5,611.00p 5,584.00p 5,584.00p 15,150
30/10/2025 5,604.00p 5,615.00p 5,585.00p 5,600.00p 12,292
27/10/2025 5,533.00p 5,559.54p 5,531.00p 5,551.00p 11,662
23/10/2025 5,393.00p 5,426.00p 5,373.00p 5,426.00p 6,135
21/10/2025 5,417.00p 5,421.00p 5,385.00p 5,391.00p 7,711
20/10/2025 5,383.00p 5,419.50p 5,362.80p 5,419.50p 4,040
17/10/2025 5,238.00p 5,318.25p 5,205.00p 5,312.00p 45,077
16/10/2025 5,346.00p 5,357.00p 5,328.00p 5,349.00p 12,355
15/10/2025 5,333.00p 5,356.40p 5,326.00p 5,327.00p 3,343
14/10/2025 5,236.00p 5,269.00p 5,170.00p 5,269.00p 11,494
13/10/2025 5,279.00p 5,324.00p 5,270.00p 5,320.50p 9,661
09/10/2025 5,426.00p 5,436.00p 5,389.00p 5,392.00p 4,743
08/10/2025 5,355.00p 5,400.00p 5,347.00p 5,400.00p 1,348
07/10/2025 5,410.00p 5,440.00p 5,380.00p 5,380.00p 3,746
06/10/2025 5,353.00p 5,396.00p 5,352.00p 5,394.00p 5,836
03/10/2025 5,375.00p 5,383.00p 5,368.00p 5,372.00p 14,934
02/10/2025 5,349.00p 5,378.00p 5,345.45p 5,362.50p 31,623
01/10/2025 5,241.00p 5,280.00p 5,233.00p 5,276.00p 13,236
30/09/2025 5,242.00p 5,261.00p 5,234.00p 5,241.00p 3,244
29/09/2025 5,226.00p 5,254.00p 5,226.00p 5,243.00p 12,007
26/09/2025 5,184.00p 5,187.00p 5,152.70p 5,161.00p 4,304
25/09/2025 5,223.00p 5,239.00p 5,192.00p 5,226.00p 8,652
24/09/2025 5,215.00p 5,227.00p 5,210.00p 5,225.00p 1,594
23/09/2025 5,183.00p 5,216.63p 5,177.00p 5,214.00p 14,534
22/09/2025 5,186.00p 5,187.00p 5,175.60p 5,182.50p 8,657
19/09/2025 5,160.00p 5,183.00p 5,155.00p 5,174.50p 10,144
18/09/2025 5,155.00p 5,168.00p 5,133.30p 5,168.00p 5,515
17/09/2025 5,150.00p 5,163.00p 5,142.95p 5,153.50p 7,976
16/09/2025 5,135.00p 5,136.00p 5,104.00p 5,114.00p 24,719
15/09/2025 5,107.00p 5,121.65p 5,091.25p 5,113.00p 9,647
12/09/2025 5,100.00p 5,118.00p 5,094.00p 5,094.00p 2,907
11/09/2025 5,060.00p 5,097.00p 5,053.00p 5,097.00p 9,704
10/09/2025 5,072.00p 5,079.00p 4,979.00p 5,070.00p 5,431
09/09/2025 4,990.00p 5,023.00p 4,990.00p 5,019.00p 4,556
08/09/2025 4,958.00p 4,963.00p 4,945.00p 4,953.00p 6,942
05/09/2025 4,934.00p 4,937.00p 4,909.00p 4,909.00p 17,442
04/09/2025 4,869.00p 4,873.00p 4,858.00p 4,869.00p 21,450
02/09/2025 4,889.00p 4,905.00p 4,870.25p 4,894.00p 13,010
01/09/2025 4,876.00p 4,883.00p 4,862.00p 4,862.00p 9,510
29/08/2025 4,879.00p 4,894.70p 4,861.00p 4,873.00p 15,183
28/08/2025 4,858.00p 4,888.00p 4,851.20p 4,885.00p 14,287
27/08/2025 4,898.00p 4,903.00p 4,862.00p 4,866.00p 9,453
26/08/2025 4,930.00p 5,002.00p 4,919.00p 4,935.00p 16,946
25/08/2025 4,865.00p 4,926.00p 4,865.00p 4,920.00p 2,539
22/08/2025 4,865.00p 4,924.00p 4,865.00p 4,920.00p 2,524
21/08/2025 4,829.00p 4,853.00p 4,827.00p 4,852.00p 8,646
20/08/2025 4,817.00p 4,833.00p 4,807.00p 4,825.00p 12,176
19/08/2025 4,863.00p 4,872.00p 4,857.00p 4,857.00p 7,758
18/08/2025 4,877.00p 4,879.00p 4,864.00p 4,877.00p 4,400
15/08/2025 4,862.00p 4,873.00p 4,854.00p 4,857.00p 65,629
14/08/2025 4,869.00p 4,879.00p 4,855.00p 4,855.00p 4,937
13/08/2025 4,911.00p 4,932.00p 4,907.00p 4,919.50p 14,402
12/08/2025 4,830.00p 4,856.00p 4,823.00p 4,856.00p 29,083
11/08/2025 4,820.00p 4,843.00p 4,761.00p 4,838.00p 9,564
08/08/2025 4,825.00p 4,828.00p 4,818.71p 4,822.00p 6,702
07/08/2025 4,881.00p 4,887.85p 4,839.00p 4,842.50p 18,045
06/08/2025 4,824.00p 4,831.00p 4,799.54p 4,802.00p 12,161
05/08/2025 4,842.00p 4,848.00p 4,821.00p 4,828.00p 86,396
04/08/2025 4,803.00p 4,804.25p 4,791.20p 4,797.00p 9,875
01/08/2025 4,793.00p 4,793.00p 4,726.00p 4,743.00p 21,117
31/07/2025 4,845.00p 4,856.00p 4,841.00p 4,834.50p 1,849
30/07/2025 4,853.00p 4,857.00p 4,838.00p 4,850.00p 17,492
29/07/2025 4,860.00p 4,875.00p 4,844.00p 4,853.00p 6,455
28/07/2025 4,862.00p 4,863.00p 4,827.00p 4,834.00p 5,738
25/07/2025 4,804.00p 4,825.00p 4,797.00p 4,825.00p 4,654
24/07/2025 4,828.00p 4,836.00p 4,730.00p 4,814.50p 21,508
23/07/2025 4,799.00p 4,811.00p 4,791.00p 4,799.50p 15,742
22/07/2025 4,748.00p 4,760.00p 4,738.00p 4,759.00p 26,882
21/07/2025 4,780.00p 4,785.00p 4,761.00p 4,779.50p 4,591
18/07/2025 4,754.00p 4,769.00p 4,752.00p 4,764.50p 27,338
17/07/2025 4,746.00p 4,751.00p 4,720.11p 4,749.00p 19,581
16/07/2025 4,713.00p 4,713.00p 4,685.00p 4,685.00p 29,963
15/07/2025 4,679.00p 4,708.00p 4,678.00p 4,704.00p 23,194
14/07/2025 4,618.00p 4,631.00p 4,613.00p 4,629.00p 9,841
11/07/2025 4,611.00p 4,613.00p 4,591.00p 4,603.00p 4,476
10/07/2025 4,565.00p 4,574.15p 4,562.00p 4,568.50p 1,918
09/07/2025 4,528.00p 4,552.00p 4,526.00p 4,529.00p 1,668
08/07/2025 4,541.00p 4,555.00p 4,538.00p 4,546.50p 5,138
07/07/2025 4,500.00p 4,526.80p 4,500.00p 4,515.50p 8,046
04/07/2025 4,505.00p 4,514.00p 4,497.20p 4,511.50p 9,855
03/07/2025 4,556.00p 4,567.00p 4,421.00p 4,565.00p 2,907
02/07/2025 4,550.00p 4,550.00p 4,503.00p 4,542.50p 395
01/07/2025 4,503.00p 4,512.00p 4,493.00p 4,497.00p 9,784
30/06/2025 4,491.00p 4,494.00p 4,480.00p 4,490.00p 5,133
27/06/2025 4,502.00p 4,514.00p 4,489.67p 4,508.00p 3,950
26/06/2025 4,513.00p 4,523.00p 4,502.08p 4,512.00p 11,723
25/06/2025 4,542.00p 4,553.00p 4,533.00p 4,539.00p 982
24/06/2025 4,490.00p 4,518.00p 4,481.00p 4,516.00p 2,954
23/06/2025 4,430.00p 4,433.00p 4,412.00p 4,412.00p 4,345
20/06/2025 4,430.00p 4,449.00p 4,412.50p 4,412.50p 19,540
19/06/2025 4,409.00p 4,423.00p 4,388.50p 4,388.50p 5,213
18/06/2025 4,468.00p 4,481.00p 4,461.02p 4,464.50p 5,444
17/06/2025 4,456.00p 4,473.00p 4,450.00p 4,468.00p 2,519
16/06/2025 4,450.00p 4,488.00p 4,441.00p 4,478.50p 5,197
13/06/2025 4,422.00p 4,438.00p 4,420.00p 4,426.50p 1,405
12/06/2025 4,484.00p 4,484.00p 4,458.00p 4,476.50p 5,582
11/06/2025 4,525.00p 4,533.00p 4,513.00p 4,515.00p 3,777
10/06/2025 4,476.00p 4,481.00p 4,466.00p 4,466.00p 1,117
09/06/2025 4,447.00p 4,451.65p 4,417.00p 4,447.00p 1,805
06/06/2025 4,383.00p 4,398.00p 4,375.00p 4,392.00p 458
05/06/2025 4,384.00p 4,401.00p 4,369.00p 4,398.50p 3,347
04/06/2025 4,350.00p 4,361.00p 4,336.00p 4,357.50p 1,149
03/06/2025 4,289.00p 4,305.00p 4,284.00p 4,305.00p 163
02/06/2025 4,230.00p 4,257.00p 4,218.00p 4,251.00p 1,738
30/05/2025 4,295.00p 4,295.00p 4,251.00p 4,255.50p 4,571
29/05/2025 4,353.00p 4,366.35p 4,312.00p 4,312.00p 10,921
28/05/2025 4,310.00p 4,316.44p 4,302.67p 4,304.50p 10,827
27/05/2025 4,302.00p 4,311.00p 4,284.00p 4,303.50p 20,681
26/05/2025 4,347.00p 4,354.00p 4,291.00p 4,316.50p 11,276
23/05/2025 4,347.00p 4,354.00p 4,291.00p 4,316.50p 11,276
22/05/2025 4,345.00p 4,356.00p 4,330.00p 4,344.00p 14,842
21/05/2025 4,379.00p 4,394.00p 4,378.00p 4,392.00p 2,725
20/05/2025 4,379.00p 4,379.00p 4,360.25p 4,372.00p 11,188
19/05/2025 4,350.00p 4,365.00p 4,325.30p 4,364.00p 7,063
16/05/2025 4,390.00p 4,399.00p 4,388.00p 4,392.00p 2,900
15/05/2025 4,394.00p 4,401.00p 4,374.00p 4,386.00p 13,032
14/05/2025 4,401.00p 4,430.00p 4,395.00p 4,430.00p 1,556
13/05/2025 4,346.00p 4,379.00p 4,321.00p 4,371.50p 14,488
12/05/2025 4,336.00p 4,414.09p 4,336.00p 4,375.50p 6,130
09/05/2025 4,275.00p 4,287.00p 4,260.00p 4,264.00p 13,192
08/05/2025 4,239.00p 4,252.75p 4,164.00p 4,239.00p 19,421
07/05/2025 4,230.00p 4,233.00p 4,197.00p 4,209.00p 8,205
06/05/2025 4,262.00p 4,277.00p 4,226.00p 4,277.00p 17,311
05/05/2025 4,200.00p 4,262.00p 4,200.00p 4,233.50p 18,508

Market data

Select a section