Market data

Select a section

IShares MSCI AC Fet Ex-JPN Ucits ETF $ Dist

(IFFF)
Sector: n/a
4,359.00p
53.00p 1.23
Last updated: 16:38:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 4,200.00p 4,219.00p 4,189.00p 4,185.50p 7,325
14/11/2024 4,173.00p 4,188.00p 4,172.00p 4,185.50p 13,697
13/11/2024 4,227.00p 4,243.50p 4,195.00p 4,201.50p 14,736
12/11/2024 4,181.00p 4,215.00p 4,176.62p 4,201.50p 2,126
11/11/2024 4,303.00p 4,321.00p 4,252.00p 4,268.00p 5,090
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

Market data

Select a section