Ishares IV iSh EuropeE Multifactor ETF Eur Dist
(IFSD)
Sector: n/a
Historic Prices - up to 10 years
|
24/06/2025
|
€7.00
|
€7.10
|
€7.10
|
€7.10
|
9,696
|
|
23/06/2025
|
€7.00
|
€7.02
|
€6.97
|
€7.02
|
135,310
|
|
20/06/2025
|
€7.10
|
€7.10
|
€7.03
|
€7.04
|
0
|
|
19/06/2025
|
€7.10
|
€7.10
|
€7.03
|
€7.03
|
0
|
|
18/06/2025
|
€7.10
|
€7.11
|
€7.10
|
€7.10
|
5,151
|
|
17/06/2025
|
€7.13
|
€7.13
|
€7.11
|
€7.11
|
1,960
|
|
16/06/2025
|
€7.17
|
€7.19
|
€7.17
|
€7.18
|
13,914
|
|
13/06/2025
|
€7.16
|
€7.16
|
€7.14
|
€7.14
|
1,344
|
|
12/06/2025
|
€7.21
|
€7.21
|
€7.19
|
€7.21
|
200
|
|
11/06/2025
|
€7.41
|
€7.47
|
€7.41
|
€7.41
|
2,187
|
|
10/06/2025
|
€7.43
|
€7.48
|
€7.43
|
€7.43
|
9
|
|
09/06/2025
|
€7.43
|
€7.43
|
€7.42
|
€7.42
|
1,066
|
|
06/06/2025
|
€7.39
|
€7.42
|
€7.39
|
€7.42
|
10,441
|
|
05/06/2025
|
€7.40
|
€7.40
|
€7.37
|
€7.40
|
0
|
|
04/06/2025
|
€7.40
|
€7.42
|
€7.37
|
€7.39
|
0
|
|
03/06/2025
|
€7.40
|
€7.41
|
€7.32
|
€7.37
|
0
|
|
02/06/2025
|
€7.40
|
€7.40
|
€7.37
|
€7.37
|
3
|
|
30/05/2025
|
€7.40
|
€7.40
|
€7.37
|
€7.37
|
11,520
|
|
29/05/2025
|
€7.44
|
€7.46
|
€7.35
|
€7.36
|
0
|
|
28/05/2025
|
€7.44
|
€7.43
|
€7.38
|
€7.38
|
0
|
|
27/05/2025
|
€7.44
|
€7.44
|
€7.43
|
€7.43
|
2,168
|
|
26/05/2025
|
€7.42
|
€7.42
|
€7.33
|
€7.33
|
15,390
|
|
23/05/2025
|
€7.42
|
€7.42
|
€7.33
|
€7.33
|
15,390
|
|
22/05/2025
|
€7.44
|
€7.46
|
€7.36
|
€7.40
|
0
|
|
21/05/2025
|
€7.44
|
€7.46
|
€7.45
|
€7.46
|
0
|
|
20/05/2025
|
€7.44
|
€7.46
|
€7.44
|
€7.46
|
120,263
|
|
19/05/2025
|
€7.34
|
€7.40
|
€7.34
|
€7.40
|
26,000
|
|
16/05/2025
|
€7.29
|
€7.39
|
€7.34
|
€7.37
|
0
|
|
15/05/2025
|
€7.29
|
€7.34
|
€7.26
|
€7.34
|
0
|
|
14/05/2025
|
€7.29
|
€7.29
|
€7.29
|
€7.29
|
6,238
|
|
13/05/2025
|
€7.29
|
€7.29
|
€7.29
|
€7.28
|
10,879
|
|
12/05/2025
|
€7.27
|
€7.27
|
€7.27
|
€7.27
|
9,913
|
|
09/05/2025
|
€7.18
|
€7.18
|
€7.17
|
€7.17
|
7,832
|
|
08/05/2025
|
€7.13
|
€7.14
|
€7.13
|
€7.14
|
2,000
|
|
07/05/2025
|
€7.13
|
€7.13
|
€7.10
|
€7.10
|
2,000
|
|
06/05/2025
|
€7.20
|
€7.21
|
€7.11
|
€7.12
|
8,031
|
|
05/05/2025
|
€7.06
|
€7.11
|
€7.06
|
€7.11
|
21,041
|
|
02/05/2025
|
€7.06
|
€7.11
|
€7.06
|
€7.11
|
21,041
|
|
01/05/2025
|
€7.07
|
€7.07
|
€7.05
|
€7.05
|
3,342
|
|
30/04/2025
|
€7.01
|
€7.01
|
€6.96
|
€7.01
|
3,413
|
|
29/04/2025
|
€6.99
|
€7.00
|
€6.99
|
€6.99
|
4,800
|
|
28/04/2025
|
€6.94
|
€6.96
|
€6.96
|
€6.96
|
0
|
|
25/04/2025
|
€6.94
|
€6.94
|
€6.92
|
€6.92
|
759
|
|
24/04/2025
|
€6.89
|
€6.91
|
€6.88
|
€6.91
|
653
|
|
23/04/2025
|
€6.87
|
€6.90
|
€6.87
|
€6.87
|
10,454
|
|
22/04/2025
|
€6.70
|
€6.76
|
€6.69
|
€6.75
|
12,496
|
|
21/04/2025
|
€6.70
|
€6.72
|
€6.70
|
€6.72
|
4
|
|
18/04/2025
|
€6.70
|
€6.72
|
€6.70
|
€6.72
|
4
|
|
17/04/2025
|
€6.70
|
€6.72
|
€6.70
|
€6.72
|
4
|
|
16/04/2025
|
€6.67
|
€6.73
|
€6.67
|
€6.73
|
14,099
|
|
15/04/2025
|
€6.67
|
€6.72
|
€6.67
|
€6.72
|
3,001
|
|
14/04/2025
|
€6.44
|
€6.65
|
€6.45
|
€6.62
|
0
|
|
11/04/2025
|
€6.44
|
€6.45
|
€6.38
|
€6.45
|
10,570
|
|
10/04/2025
|
€6.25
|
€6.65
|
€6.47
|
€6.47
|
12,000
|
|
09/04/2025
|
€6.25
|
€6.29
|
€6.20
|
€6.22
|
34,758
|
|
08/04/2025
|
€6.29
|
€6.46
|
€6.29
|
€6.40
|
349
|
|
07/04/2025
|
€6.16
|
€6.30
|
€6.15
|
€6.27
|
1,594
|
|
04/04/2025
|
€7.05
|
€6.87
|
€6.46
|
€6.55
|
0
|
|
03/04/2025
|
€7.05
|
€6.87
|
€6.87
|
€6.87
|
1
|
|
02/04/2025
|
€7.05
|
€7.06
|
€7.05
|
€7.06
|
548
|
|
01/04/2025
|
€7.07
|
€7.11
|
€7.07
|
€7.11
|
1,583
|
|
31/03/2025
|
€7.04
|
€7.09
|
€7.02
|
€7.02
|
5,516
|
|
28/03/2025
|
€7.16
|
€7.18
|
€7.11
|
€7.13
|
93,060
|
|
27/03/2025
|
€7.23
|
€7.21
|
€7.12
|
€7.18
|
0
|
|
26/03/2025
|
€7.23
|
€7.23
|
€7.21
|
€7.21
|
1,432
|
|
25/03/2025
|
€7.26
|
€7.26
|
€7.25
|
€7.26
|
18,983
|
|
24/03/2025
|
€7.26
|
€7.26
|
€7.21
|
€7.21
|
4,055
|
|
21/03/2025
|
€7.19
|
€7.21
|
€7.19
|
€7.21
|
1,930
|
|
20/03/2025
|
€7.27
|
€7.27
|
€7.22
|
€7.24
|
16,682
|
|
19/03/2025
|
€7.26
|
€7.26
|
€7.26
|
€7.26
|
65
|
|
18/03/2025
|
€7.23
|
€7.25
|
€7.23
|
€7.25
|
2,296
|
|
17/03/2025
|
€7.16
|
€7.20
|
€7.16
|
€7.20
|
73
|
|
14/03/2025
|
€7.13
|
€7.13
|
€7.13
|
€7.13
|
9
|
|
13/03/2025
|
€7.07
|
€7.07
|
€7.06
|
€7.06
|
5,625
|
|
12/03/2025
|
€7.08
|
€7.09
|
€7.07
|
€7.08
|
6,113
|
|
11/03/2025
|
€7.13
|
€7.13
|
€7.03
|
€7.03
|
11,242
|
|
10/03/2025
|
€7.17
|
€7.21
|
€7.16
|
€7.16
|
5,964
|
|
07/03/2025
|
€7.21
|
€7.25
|
€7.21
|
€7.24
|
12,705
|
|
06/03/2025
|
€7.22
|
€7.26
|
€7.18
|
€7.26
|
59,833
|
|
05/03/2025
|
€7.28
|
€7.32
|
€7.25
|
€7.25
|
714
|
|
04/03/2025
|
€7.27
|
€7.27
|
€7.17
|
€7.17
|
2,077
|
|
03/03/2025
|
€7.37
|
€7.36
|
€7.25
|
€7.34
|
0
|
|
28/02/2025
|
€7.37
|
€7.29
|
€7.28
|
€7.29
|
0
|
|
27/02/2025
|
€7.37
|
€7.37
|
€7.30
|
€7.30
|
3,443
|
|
26/02/2025
|
€7.29
|
€7.36
|
€7.29
|
€7.35
|
0
|
|
25/02/2025
|
€7.29
|
€7.31
|
€7.29
|
€7.28
|
7,194
|
|
24/02/2025
|
€7.26
|
€7.27
|
€7.25
|
€7.25
|
8,000
|
|
21/02/2025
|
€7.20
|
€7.25
|
€7.20
|
€7.25
|
0
|
|
20/02/2025
|
€7.20
|
€7.20
|
€7.20
|
€7.20
|
3,370
|
|
19/02/2025
|
€7.22
|
€7.22
|
€7.21
|
€7.20
|
42
|
|
18/02/2025
|
€7.24
|
€7.27
|
€7.24
|
€7.27
|
3,329
|
|
17/02/2025
|
€7.23
|
€7.24
|
€7.23
|
€7.23
|
22
|
|
14/02/2025
|
€7.21
|
€7.22
|
€7.18
|
€7.18
|
0
|
|
13/02/2025
|
€7.21
|
€7.21
|
€7.20
|
€7.20
|
18
|
|
12/02/2025
|
€7.12
|
€7.17
|
€6.58
|
€7.13
|
0
|
|
11/02/2025
|
€7.12
|
€7.14
|
€7.12
|
€7.14
|
4,609
|
|
10/02/2025
|
€7.12
|
€7.14
|
€7.09
|
€7.13
|
0
|
|
07/02/2025
|
€7.12
|
€7.13
|
€7.09
|
€7.09
|
3,381
|
|
06/02/2025
|
€7.10
|
€7.13
|
€7.08
|
€7.02
|
6,977
|
|
05/02/2025
|
€7.01
|
€7.02
|
€7.01
|
€7.02
|
825
|
|
04/02/2025
|
€6.97
|
€7.01
|
€6.97
|
€6.98
|
1,029
|
|
03/02/2025
|
€7.06
|
€7.05
|
€6.91
|
€6.98
|
0
|
|
31/01/2025
|
€7.06
|
€7.06
|
€7.05
|
€7.05
|
9,470
|
|
30/01/2025
|
€7.02
|
€7.05
|
€7.02
|
€7.05
|
135
|
|
29/01/2025
|
€6.99
|
€7.00
|
€6.99
|
€7.00
|
3,205
|
|
28/01/2025
|
€6.94
|
€6.98
|
€6.97
|
€6.97
|
3,735
|
|
27/01/2025
|
€6.94
|
€6.95
|
€6.94
|
€6.94
|
3,150
|
|
24/01/2025
|
€6.89
|
€6.98
|
€6.92
|
€6.93
|
0
|
|
23/01/2025
|
€6.89
|
€6.93
|
€6.89
|
€6.93
|
2,913
|
|
22/01/2025
|
€6.90
|
€6.90
|
€6.90
|
€6.90
|
203
|
|
21/01/2025
|
€6.85
|
€6.88
|
€6.85
|
€6.88
|
762
|
|
20/01/2025
|
€6.88
|
€6.88
|
€6.86
|
€6.86
|
2,322
|
|
17/01/2025
|
€6.83
|
€6.87
|
€6.83
|
€6.87
|
63
|
|
16/01/2025
|
€6.80
|
€6.80
|
€6.80
|
€6.77
|
21
|
|
15/01/2025
|
€6.72
|
€6.77
|
€6.72
|
€6.77
|
1,471
|
|
14/01/2025
|
€6.75
|
€6.72
|
€6.67
|
€6.67
|
0
|
|
13/01/2025
|
€6.75
|
€6.72
|
€6.64
|
€6.67
|
0
|
|
10/01/2025
|
€6.75
|
€6.75
|
€6.71
|
€6.72
|
740
|
|
09/01/2025
|
€6.74
|
€6.78
|
€6.70
|
€6.76
|
0
|
|
08/01/2025
|
€6.74
|
€6.74
|
€6.74
|
€6.74
|
853
|
|
07/01/2025
|
€6.72
|
€6.74
|
€6.72
|
€6.72
|
2,160
|
|
06/01/2025
|
€6.72
|
€6.73
|
€6.72
|
€6.73
|
1,955
|
|
03/01/2025
|
€6.69
|
€6.69
|
€6.67
|
€6.67
|
104
|
|
02/01/2025
|
€6.70
|
€6.71
|
€6.70
|
€6.71
|
6,523
|
|
01/01/2025
|
€6.66
|
€6.75
|
€6.51
|
€6.67
|
0
|
|
31/12/2024
|
€6.66
|
€6.75
|
€6.51
|
€6.67
|
0
|
|
30/12/2024
|
€6.66
|
€6.66
|
€6.61
|
€6.63
|
0
|
|
27/12/2024
|
€6.66
|
€6.67
|
€6.66
|
€6.66
|
1,586
|
|
26/12/2024
|
€6.61
|
€6.75
|
€6.52
|
€6.63
|
0
|
|
25/12/2024
|
€6.61
|
€6.75
|
€6.52
|
€6.63
|
0
|