Ishares IV iSh EuropeE Multifactor ETF Eur Dist
(IFSD)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
€6.80
|
€6.87
|
€6.77
|
€6.77
|
0
|
|
18/09/2024
|
€6.80
|
€6.80
|
€6.77
|
€6.77
|
2
|
|
17/09/2024
|
€6.83
|
€6.84
|
€6.80
|
€6.80
|
1,837
|
|
16/09/2024
|
€6.80
|
€6.87
|
€6.75
|
€6.79
|
0
|
|
13/09/2024
|
€6.80
|
€6.80
|
€6.80
|
€6.73
|
10
|
|
12/09/2024
|
€6.73
|
€6.73
|
€6.71
|
€6.66
|
3,966
|
|
11/09/2024
|
€6.67
|
€6.66
|
€6.64
|
€6.65
|
1
|
|
10/09/2024
|
€6.67
|
€6.67
|
€6.65
|
€6.65
|
151
|
|
09/09/2024
|
€6.69
|
€6.69
|
€6.68
|
€6.68
|
5
|
|
06/09/2024
|
€6.73
|
€6.73
|
€6.63
|
€6.63
|
18,186
|
|
05/09/2024
|
€6.72
|
€6.73
|
€6.69
|
€6.70
|
0
|
|
04/09/2024
|
€6.72
|
€6.73
|
€6.72
|
€6.72
|
243
|
|
03/09/2024
|
€6.82
|
€6.82
|
€6.77
|
€6.77
|
0
|
|
02/09/2024
|
€6.82
|
€6.84
|
€6.82
|
€6.84
|
7
|
|
30/08/2024
|
€6.82
|
€6.84
|
€6.82
|
€6.84
|
266
|
|
29/08/2024
|
€6.73
|
€6.84
|
€6.75
|
€6.82
|
0
|
|
28/08/2024
|
€6.73
|
€6.78
|
€6.74
|
€6.77
|
0
|
|
27/08/2024
|
€6.73
|
€6.75
|
€6.72
|
€6.74
|
732
|
|
26/08/2024
|
€6.60
|
€6.72
|
€6.67
|
€6.70
|
0
|
|
23/08/2024
|
€6.60
|
€6.72
|
€6.67
|
€6.70
|
0
|
|
22/08/2024
|
€6.60
|
€6.72
|
€6.67
|
€6.70
|
0
|
|
21/08/2024
|
€6.60
|
€6.68
|
€6.60
|
€6.66
|
0
|
|
20/08/2024
|
€6.60
|
€6.67
|
€6.64
|
€6.64
|
1
|
|
19/08/2024
|
€6.60
|
€6.68
|
€6.64
|
€6.63
|
0
|
|
16/08/2024
|
€6.60
|
€6.64
|
€6.60
|
€6.63
|
249
|
|
15/08/2024
|
€6.62
|
€6.63
|
€6.55
|
€6.62
|
67
|
|
14/08/2024
|
€6.55
|
€6.55
|
€6.53
|
€6.53
|
16
|
|
13/08/2024
|
€6.45
|
€6.49
|
€6.45
|
€6.49
|
327
|
|
12/08/2024
|
€6.37
|
€6.45
|
€6.44
|
€6.45
|
3,251
|
|
09/08/2024
|
€6.37
|
€6.47
|
€6.39
|
€6.45
|
0
|
|
08/08/2024
|
€6.37
|
€6.41
|
€6.39
|
€6.39
|
0
|
|
07/08/2024
|
€6.37
|
€6.41
|
€6.37
|
€6.39
|
3,667
|
|
06/08/2024
|
€6.28
|
€6.32
|
€6.28
|
€6.30
|
1,615
|
|
05/08/2024
|
€6.70
|
€6.29
|
€6.22
|
€6.29
|
4
|
|
02/08/2024
|
€6.70
|
€6.47
|
€6.42
|
€6.42
|
1
|
|
01/08/2024
|
€6.70
|
€6.70
|
€6.62
|
€6.62
|
5
|
|
31/07/2024
|
€6.71
|
€6.77
|
€6.70
|
€6.72
|
0
|
|
30/07/2024
|
€6.71
|
€6.71
|
€6.70
|
€6.70
|
19,012
|
|
29/07/2024
|
€6.58
|
€6.66
|
€6.65
|
€6.65
|
1
|
|
26/07/2024
|
€6.58
|
€6.67
|
€6.61
|
€6.62
|
0
|
|
25/07/2024
|
€6.58
|
€6.62
|
€6.58
|
€6.62
|
8
|
|
24/07/2024
|
€6.69
|
€6.69
|
€6.66
|
€6.66
|
0
|
|
23/07/2024
|
€6.69
|
€6.70
|
€6.69
|
€6.70
|
2,776
|
|
22/07/2024
|
€6.68
|
€6.70
|
€6.68
|
€6.70
|
115
|
|
19/07/2024
|
€6.64
|
€6.64
|
€6.62
|
€6.62
|
597
|
|
18/07/2024
|
€6.71
|
€6.71
|
€6.67
|
€6.67
|
1,291
|
|
17/07/2024
|
€6.69
|
€6.69
|
€6.69
|
€6.69
|
763
|
|
16/07/2024
|
€6.72
|
€6.74
|
€6.72
|
€6.74
|
617
|
|
15/07/2024
|
€6.80
|
€6.80
|
€6.72
|
€6.75
|
3
|
|
12/07/2024
|
€6.74
|
€6.79
|
€6.74
|
€6.79
|
141
|
|
11/07/2024
|
€6.74
|
€6.74
|
€6.73
|
€6.73
|
128
|
|
10/07/2024
|
€6.70
|
€6.72
|
€6.69
|
€6.71
|
4,716
|
|
09/07/2024
|
€6.66
|
€6.66
|
€6.65
|
€6.65
|
2,151
|
|
08/07/2024
|
€6.69
|
€6.73
|
€6.72
|
€6.72
|
5
|
|
05/07/2024
|
€6.69
|
€6.74
|
€6.68
|
€6.69
|
0
|
|
04/07/2024
|
€6.69
|
€6.71
|
€6.69
|
€6.71
|
1,217
|
|
03/07/2024
|
€6.67
|
€6.67
|
€6.66
|
€6.66
|
678
|
|
02/07/2024
|
€6.63
|
€6.63
|
€6.60
|
€6.62
|
19,782
|
|
01/07/2024
|
€6.63
|
€6.71
|
€6.62
|
€6.66
|
0
|
|
28/06/2024
|
€6.63
|
€6.63
|
€6.62
|
€6.62
|
1,726
|
|
27/06/2024
|
€6.72
|
€6.70
|
€6.63
|
€6.63
|
0
|
|
26/06/2024
|
€6.72
|
€6.72
|
€6.66
|
€6.66
|
2,478
|
|
25/06/2024
|
€6.70
|
€6.71
|
€6.69
|
€6.69
|
3,000
|
|
24/06/2024
|
€6.66
|
€6.73
|
€6.66
|
€6.72
|
0
|
|
21/06/2024
|
€6.66
|
€6.66
|
€6.66
|
€6.66
|
108
|
|
20/06/2024
|
€6.71
|
€6.73
|
€6.71
|
€6.73
|
1
|
|
19/06/2024
|
€6.67
|
€6.67
|
€6.66
|
€6.66
|
700
|
|
18/06/2024
|
€6.66
|
€6.67
|
€6.66
|
€6.67
|
20
|
|
17/06/2024
|
€6.63
|
€6.66
|
€6.59
|
€6.62
|
0
|
|
14/06/2024
|
€6.63
|
€6.63
|
€6.61
|
€6.61
|
1,369
|
|
13/06/2024
|
€6.82
|
€6.82
|
€6.70
|
€6.70
|
1
|
|
12/06/2024
|
€6.91
|
€6.92
|
€6.91
|
€6.92
|
5,333
|
|
11/06/2024
|
€6.84
|
€6.84
|
€6.84
|
€6.84
|
30
|
|
10/06/2024
|
€6.90
|
€6.92
|
€6.86
|
€6.90
|
0
|
|
07/06/2024
|
€6.90
|
€6.92
|
€6.90
|
€6.92
|
853
|
|
06/06/2024
|
€6.87
|
€6.98
|
€6.88
|
€6.92
|
0
|
|
05/06/2024
|
€6.87
|
€6.89
|
€6.87
|
€6.89
|
10
|
|
04/06/2024
|
€6.83
|
€6.83
|
€6.82
|
€6.82
|
2,689
|
|
03/06/2024
|
€6.86
|
€6.87
|
€6.86
|
€6.87
|
2,245
|
|
31/05/2024
|
€6.82
|
€6.85
|
€6.82
|
€6.84
|
8
|
|
30/05/2024
|
€6.81
|
€6.86
|
€6.70
|
€6.82
|
0
|
|
29/05/2024
|
€6.81
|
€6.81
|
€6.78
|
€6.78
|
2,960
|
|
28/05/2024
|
€6.87
|
€6.87
|
€6.83
|
€6.84
|
2,243
|
|
27/05/2024
|
€6.86
|
€6.87
|
€6.86
|
€6.86
|
2,201
|
|
24/05/2024
|
€6.86
|
€6.87
|
€6.86
|
€6.86
|
2,201
|
|
23/05/2024
|
€6.88
|
€6.88
|
€6.86
|
€6.86
|
2
|
|
22/05/2024
|
€6.84
|
€6.84
|
€6.82
|
€6.83
|
1,518
|
|
21/05/2024
|
€6.81
|
€6.84
|
€6.81
|
€6.84
|
3,398
|
|
20/05/2024
|
€6.85
|
€6.85
|
€6.82
|
€6.84
|
0
|
|
17/05/2024
|
€6.85
|
€6.83
|
€6.80
|
€6.82
|
0
|
|
16/05/2024
|
€6.85
|
€6.85
|
€6.83
|
€6.83
|
12,300
|
|
15/05/2024
|
€6.82
|
€6.83
|
€6.82
|
€6.83
|
736
|
|
14/05/2024
|
€6.78
|
€6.80
|
€6.74
|
€6.79
|
0
|
|
13/05/2024
|
€6.78
|
€6.78
|
€6.76
|
€6.77
|
6,398
|
|
10/05/2024
|
€6.76
|
€6.79
|
€6.76
|
€6.78
|
6,603
|
|
09/05/2024
|
€6.71
|
€6.71
|
€6.71
|
€6.71
|
677
|
|
08/05/2024
|
€6.70
|
€6.71
|
€6.69
|
€6.70
|
6,771
|
|
07/05/2024
|
€6.63
|
€6.67
|
€6.63
|
€6.67
|
6,401
|
|
06/05/2024
|
€6.57
|
€6.57
|
€6.56
|
€6.56
|
12
|
|
03/05/2024
|
€6.57
|
€6.57
|
€6.56
|
€6.56
|
12
|
|
02/05/2024
|
€6.57
|
€6.60
|
€6.47
|
€6.54
|
0
|
|
01/05/2024
|
€6.57
|
€6.55
|
€6.50
|
€6.51
|
0
|
|
30/04/2024
|
€6.57
|
€6.57
|
€6.55
|
€6.55
|
684
|
|
29/04/2024
|
€6.59
|
€6.60
|
€6.59
|
€6.60
|
904
|
|
26/04/2024
|
€6.57
|
€6.60
|
€6.57
|
€6.60
|
4,574
|
|
25/04/2024
|
€6.51
|
€6.51
|
€6.45
|
€6.49
|
4,178
|
|
24/04/2024
|
€6.56
|
€6.58
|
€6.53
|
€6.53
|
1,575
|
|
23/04/2024
|
€6.54
|
€6.55
|
€6.54
|
€6.55
|
610
|
|
22/04/2024
|
€6.44
|
€6.47
|
€6.44
|
€6.47
|
1,110
|
|
19/04/2024
|
€6.42
|
€6.42
|
€6.36
|
€6.41
|
0
|
|
18/04/2024
|
€6.42
|
€6.43
|
€6.36
|
€6.42
|
0
|
|
17/04/2024
|
€6.42
|
€6.44
|
€6.41
|
€6.41
|
1,264
|
|
16/04/2024
|
€6.40
|
€6.40
|
€6.40
|
€6.40
|
1,000
|
|
15/04/2024
|
€6.52
|
€6.55
|
€6.48
|
€6.49
|
0
|
|
12/04/2024
|
€6.52
|
€6.52
|
€6.48
|
€6.47
|
8,000
|
|
11/04/2024
|
€6.46
|
€6.46
|
€6.43
|
€6.45
|
2,445
|
|
10/04/2024
|
€6.48
|
€6.48
|
€6.46
|
€6.46
|
616
|
|
09/04/2024
|
€6.48
|
€6.48
|
€6.46
|
€6.46
|
1,204
|
|
08/04/2024
|
€6.51
|
€6.54
|
€6.51
|
€6.53
|
5,403
|
|
05/04/2024
|
€6.78
|
€6.54
|
€6.45
|
€6.49
|
0
|
|
04/04/2024
|
€6.78
|
€6.56
|
€6.54
|
€6.54
|
0
|
|
03/04/2024
|
€6.78
|
€6.56
|
€6.51
|
€6.54
|
0
|
|
02/04/2024
|
€6.78
|
€6.78
|
€6.51
|
€6.51
|
10,400
|
|
01/04/2024
|
€6.55
|
€6.59
|
€6.55
|
€6.59
|
2,986
|
|
29/03/2024
|
€6.55
|
€6.59
|
€6.55
|
€6.59
|
2,986
|
|
28/03/2024
|
€6.55
|
€6.59
|
€6.55
|
€6.59
|
2,986
|
|
27/03/2024
|
€6.54
|
€6.58
|
€6.55
|
€6.56
|
0
|
|
26/03/2024
|
€6.54
|
€6.55
|
€6.54
|
€6.55
|
8,591
|
|
25/03/2024
|
€6.51
|
€6.53
|
€6.51
|
€6.53
|
744
|
|
22/03/2024
|
€6.39
|
€6.52
|
€6.50
|
€6.51
|
0
|
|
21/03/2024
|
€6.39
|
€6.52
|
€6.43
|
€6.51
|
0
|
|
20/03/2024
|
€6.43
|
€6.43
|
€6.43
|
€6.43
|
345
|