Market data

Select a section

IShares MSCI AC Fet Ex-JPN Ucits ETF $ Dist

(IFFF)
Sector: n/a
4,392.00p
6.00p 0.14
Last updated: 16:38:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 4,200.00p 4,262.00p 4,200.00p 4,233.50p 18,502
01/05/2025 4,100.00p 4,116.36p 4,081.00p 4,102.00p 20,558
30/04/2025 4,078.00p 4,079.00p 3,999.00p 4,046.00p 2,411
29/04/2025 4,008.00p 4,022.00p 4,005.00p 4,013.00p 964
28/04/2025 4,029.00p 4,033.00p 3,992.00p 3,992.00p 15,082
25/04/2025 4,022.00p 4,044.00p 4,007.35p 4,017.00p 3,255
24/04/2025 3,972.00p 4,022.00p 3,969.00p 4,016.50p 2,251
23/04/2025 4,000.00p 4,046.18p 4,000.00p 4,025.50p 4,128
22/04/2025 3,890.00p 3,904.00p 3,864.00p 3,901.50p 4,012
21/04/2025 3,942.00p 3,948.45p 3,900.00p 3,904.00p 978
18/04/2025 3,942.00p 3,948.45p 3,900.00p 3,904.00p 978
17/04/2025 3,942.00p 3,948.45p 3,900.00p 3,904.00p 978
16/04/2025 3,863.00p 3,920.50p 3,863.00p 3,920.50p 14,141
15/04/2025 3,975.00p 3,976.00p 3,952.00p 3,962.50p 11,305
14/04/2025 3,956.00p 3,989.00p 3,945.17p 3,964.00p 3,495
11/04/2025 3,884.00p 3,941.00p 3,884.00p 3,904.00p 5,069
10/04/2025 3,990.00p 3,993.00p 3,853.00p 3,853.00p 3,993
09/04/2025 3,761.00p 3,794.34p 3,358.10p 3,705.50p 5,849
08/04/2025 3,812.00p 3,860.27p 3,773.40p 3,818.50p 3,146
07/04/2025 3,661.00p 3,842.48p 3,654.67p 3,778.00p 10,660
04/04/2025 4,127.00p 4,213.00p 3,903.00p 3,944.50p 2,679
03/04/2025 4,152.00p 4,156.00p 4,097.75p 4,128.00p 5,505
02/04/2025 4,267.00p 4,289.00p 4,257.06p 4,270.00p 4,587
01/04/2025 4,286.00p 4,296.00p 4,258.15p 4,292.50p 7,836
28/03/2025 4,316.00p 4,316.00p 4,271.50p 4,271.50p 864
27/03/2025 4,366.00p 4,380.52p 4,352.00p 4,373.50p 1,214
26/03/2025 4,389.00p 4,391.00p 4,369.50p 4,369.50p 1,925
25/03/2025 4,261.00p 4,394.00p 4,261.00p 4,373.50p 3,459
24/03/2025 4,396.00p 4,414.00p 4,376.00p 4,392.50p 4,108
21/03/2025 4,373.00p 4,383.50p 4,361.25p 4,383.50p 4,757
20/03/2025 4,425.00p 4,425.65p 4,392.00p 4,394.00p 5,830
19/03/2025 4,458.00p 4,477.75p 4,445.00p 4,454.00p 7,143
18/03/2025 4,471.00p 4,484.24p 4,439.75p 4,455.50p 5,205
17/03/2025 4,420.00p 4,474.00p 4,415.00p 4,472.00p 1,757
14/03/2025 4,381.00p 4,429.00p 4,374.25p 4,414.00p 2,179
13/03/2025 4,311.00p 4,349.00p 4,266.00p 4,341.50p 27,765
12/03/2025 4,369.00p 4,379.18p 4,346.73p 4,368.00p 8,555
11/03/2025 4,371.00p 4,377.00p 4,331.00p 4,340.00p 24,403
10/03/2025 4,407.00p 4,411.00p 4,326.00p 4,353.00p 41,083
07/03/2025 4,458.00p 4,462.00p 4,401.00p 4,401.00p 3,253
06/03/2025 4,478.00p 4,483.00p 4,448.00p 4,448.00p 7,051
05/03/2025 4,420.00p 4,426.00p 4,403.00p 4,419.50p 10,535
04/03/2025 4,356.00p 4,377.00p 4,314.00p 4,327.50p 5,176
03/03/2025 4,426.00p 4,430.00p 4,372.16p 4,385.50p 7,541
28/02/2025 4,383.00p 4,414.00p 4,370.00p 4,403.50p 40,431
27/02/2025 4,533.00p 4,558.00p 4,481.00p 4,537.00p 11,431
26/02/2025 4,562.00p 4,587.00p 4,562.00p 4,575.50p 990
25/02/2025 4,490.00p 4,505.60p 4,464.88p 4,482.00p 3,386
24/02/2025 4,586.00p 4,594.00p 4,498.75p 4,502.50p 13,924
21/02/2025 4,598.00p 4,642.00p 4,598.00p 4,622.00p 37,481
20/02/2025 4,527.00p 4,684.00p 4,514.00p 4,562.00p 11,926
19/02/2025 4,570.00p 4,573.00p 4,547.00p 4,557.50p 9,482
18/02/2025 4,568.00p 4,582.00p 4,536.00p 4,551.00p 5,380
17/02/2025 4,533.00p 4,548.00p 4,525.00p 4,542.50p 13,598
14/02/2025 4,499.00p 4,523.00p 4,482.00p 4,484.50p 5,157
13/02/2025 4,451.00p 4,463.00p 4,426.00p 4,460.50p 15,242
12/02/2025 4,461.00p 4,477.00p 4,452.00p 4,475.50p 3,837
11/02/2025 4,451.00p 4,455.00p 4,415.00p 4,452.50p 7,632
10/02/2025 4,458.00p 4,473.00p 4,436.00p 4,459.50p 11,529
07/02/2025 4,428.00p 4,443.00p 4,407.00p 4,415.50p 24,110
06/02/2025 4,365.00p 4,391.00p 4,342.00p 4,325.00p 11,359
05/02/2025 4,330.00p 4,330.00p 4,296.00p 4,325.00p 2,375
04/02/2025 4,330.00p 4,369.00p 4,325.00p 4,301.50p 7,169
03/02/2025 4,283.00p 4,313.00p 4,253.00p 4,301.50p 7,011
31/01/2025 4,381.00p 4,406.00p 4,361.00p 4,372.50p 548
30/01/2025 4,319.00p 4,364.50p 4,296.00p 4,364.50p 3,851
29/01/2025 4,337.00p 4,350.00p 4,316.33p 4,324.50p 3,426
28/01/2025 4,269.00p 4,279.20p 4,249.50p 4,249.50p 1,788
27/01/2025 4,295.00p 4,295.00p 4,243.30p 4,260.00p 24,022
24/01/2025 4,363.00p 4,375.00p 4,334.00p 4,352.00p 5,446
23/01/2025 4,344.00p 4,359.00p 4,328.00p 4,342.00p 5,536
22/01/2025 4,346.00p 4,366.00p 4,346.00p 4,361.00p 6,313
21/01/2025 4,368.00p 4,389.00p 4,337.00p 4,349.00p 4,955
20/01/2025 4,374.00p 4,394.00p 4,355.00p 4,379.50p 8,471
17/01/2025 4,322.00p 4,365.00p 4,312.75p 4,359.00p 27,384
16/01/2025 4,336.00p 4,339.00p 4,300.64p 4,265.00p 18,352
15/01/2025 4,223.00p 4,266.00p 4,220.00p 4,265.00p 17,047
14/01/2025 4,245.00p 4,263.15p 4,228.00p 4,232.00p 13,512
13/01/2025 4,201.00p 4,224.00p 4,183.36p 4,189.00p 23,189
10/01/2025 4,281.00p 4,281.00p 4,190.48p 4,213.00p 17,177
09/01/2025 4,259.00p 4,268.00p 4,241.00p 4,254.50p 13,027
08/01/2025 4,222.00p 4,241.00p 4,085.00p 4,232.00p 2,330
07/01/2025 4,246.00p 4,250.00p 4,228.85p 4,241.50p 1,021
06/01/2025 4,266.00p 4,320.00p 4,252.00p 4,274.50p 5,054
03/01/2025 4,233.00p 4,248.00p 4,221.00p 4,239.00p 1,407
02/01/2025 4,180.00p 4,229.00p 4,172.00p 4,224.50p 18,231
01/01/2025 4,199.00p 4,228.00p 4,189.77p 4,218.50p 3,077
31/12/2024 4,199.00p 4,228.00p 4,189.77p 4,218.50p 3,077
30/12/2024 4,226.00p 4,352.00p 4,199.06p 4,216.50p 6,267
27/12/2024 4,263.00p 4,263.00p 4,199.00p 4,216.00p 4,093
26/12/2024 4,273.00p 4,286.00p 4,259.80p 4,281.00p 26
25/12/2024 4,273.00p 4,286.00p 4,259.80p 4,281.00p 26
24/12/2024 4,273.00p 4,286.00p 4,259.80p 4,281.00p 26
23/12/2024 4,235.00p 4,253.00p 4,228.39p 4,249.00p 4,108
20/12/2024 4,189.00p 4,210.73p 4,173.00p 4,199.00p 5,182
19/12/2024 4,191.00p 4,208.00p 4,182.00p 4,207.00p 17,357
18/12/2024 4,231.00p 4,240.40p 4,215.00p 4,225.50p 5,687
17/12/2024 4,198.00p 4,205.00p 4,183.80p 4,202.00p 12,241
16/12/2024 4,235.00p 4,263.00p 4,210.00p 4,214.50p 3,020
13/12/2024 4,261.00p 4,279.00p 4,253.00p 4,253.00p 7,588
12/12/2024 4,250.00p 4,287.00p 4,247.98p 4,248.00p 11,142
11/12/2024 4,254.00p 4,256.00p 4,230.20p 4,250.00p 1,668
10/12/2024 4,265.00p 4,281.00p 4,247.00p 4,247.00p 18,808
09/12/2024 4,330.00p 4,378.00p 4,291.00p 4,360.00p 21,844
06/12/2024 4,240.00p 4,244.00p 4,231.00p 4,231.00p 7,840
05/12/2024 4,209.00p 4,230.00p 4,207.00p 4,225.50p 6,042
04/12/2024 4,244.00p 4,260.00p 4,219.00p 4,224.00p 17,020
03/12/2024 4,243.00p 4,259.00p 4,192.00p 4,230.00p 4,045
02/12/2024 4,189.00p 4,222.50p 4,176.00p 4,222.50p 16,432
29/11/2024 4,116.00p 4,194.00p 4,116.00p 4,194.00p 18,903
28/11/2024 4,159.00p 4,174.00p 4,148.00p 4,152.50p 2,733
27/11/2024 4,213.00p 4,239.00p 4,161.00p 4,161.00p 3,104
26/11/2024 4,204.00p 4,215.00p 4,187.68p 4,202.00p 2,047
25/11/2024 4,228.00p 4,230.00p 4,214.00p 4,216.00p 4,337
22/11/2024 4,223.00p 4,247.00p 4,223.00p 4,237.00p 2,669
21/11/2024 4,203.00p 4,247.00p 4,203.00p 4,237.00p 695
20/11/2024 4,244.00p 4,252.00p 4,215.00p 4,228.00p 1,878
19/11/2024 4,252.00p 4,341.00p 4,221.00p 4,253.00p 5,357
18/11/2024 4,221.00p 4,233.00p 4,201.00p 4,233.00p 8,389

Market data

Select a section