Market data

Select a section

iShares II iShares MSCI Europe (DIST)

(ISEU)
Sector: n/a
$38.95
$-0.11 -0.29
Last updated: 16:42:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 $39.04 $39.05 $38.75 $38.95 121,302
17/06/2025 $39.41 $39.41 $39.06 $39.06 167,563
16/06/2025 $39.51 $39.72 $39.46 $39.59 14,398
13/06/2025 $39.34 $39.43 $39.18 $39.38 45,857
12/06/2025 $39.60 $39.84 $39.43 $39.79 18,920
11/06/2025 $39.44 $39.73 $39.44 $39.62 60,474
10/06/2025 $39.44 $39.62 $39.34 $39.46 41,363
09/06/2025 $39.50 $39.58 $39.37 $39.48 41,166
06/06/2025 $39.41 $39.50 $39.37 $39.47 3,444
05/06/2025 $39.33 $39.56 $39.30 $39.51 7,599
04/06/2025 $39.18 $39.41 $39.18 $39.40 7,470
03/06/2025 $39.21 $39.21 $38.91 $39.00 2,554
02/06/2025 $39.09 $39.16 $39.02 $39.16 11,367
30/05/2025 $38.72 $39.07 $38.72 $38.94 27,502
29/05/2025 $38.88 $38.98 $38.75 $38.90 12,409
28/05/2025 $39.08 $39.08 $38.71 $38.71 8,196
27/05/2025 $39.22 $39.31 $39.09 $39.11 5,104
26/05/2025 $38.94 $39.10 $38.12 $38.55 58,311
23/05/2025 $38.94 $39.10 $38.12 $38.55 58,311
22/05/2025 $39.01 $39.01 $38.59 $38.75 18,072
21/05/2025 $39.08 $39.25 $38.97 $39.21 5,596
20/05/2025 $38.77 $38.94 $38.76 $38.92 36,646
19/05/2025 $38.48 $38.66 $38.32 $38.66 85,601
16/05/2025 $38.36 $38.47 $38.13 $38.19 97,304
15/05/2025 $37.89 $38.10 $37.80 $38.10 21,958
14/05/2025 $38.40 $38.56 $38.28 $38.36 36,382
13/05/2025 $38.12 $38.36 $38.12 $38.35 128,936
12/05/2025 $37.96 $38.14 $37.81 $38.09 24,217
09/05/2025 $38.13 $38.13 $38.05 $38.11 24,225
08/05/2025 $37.93 $38.26 $37.92 $37.99 37,864
07/05/2025 $38.20 $38.29 $38.03 $38.04 55,404
06/05/2025 $38.36 $38.45 $37.88 $38.23 48,457
05/05/2025 $37.88 $38.33 $37.86 $38.17 95,946
02/05/2025 $37.88 $38.33 $37.86 $38.17 95,946
01/05/2025 $37.52 $37.90 $37.52 $37.56 7,549
30/04/2025 $37.49 $37.58 $37.30 $37.49 57,162
29/04/2025 $37.41 $37.52 $37.35 $37.51 36,682
28/04/2025 $37.25 $37.41 $37.15 $37.28 14,855
25/04/2025 $37.03 $37.12 $36.98 $37.12 70,019
24/04/2025 $36.69 $36.95 $36.60 $36.94 51,727
23/04/2025 $36.79 $37.08 $36.70 $36.77 47,372
22/04/2025 $36.29 $36.52 $36.16 $36.51 23,529
21/04/2025 $35.92 $35.95 $35.85 $35.94 1,714
18/04/2025 $35.92 $35.95 $35.85 $35.94 1,714
17/04/2025 $35.92 $35.95 $35.85 $35.94 1,714
16/04/2025 $35.72 $36.04 $35.70 $36.03 31,584
15/04/2025 $35.87 $35.98 $35.60 $35.93 90,943
14/04/2025 $35.43 $35.53 $35.32 $35.50 89,733
11/04/2025 $34.67 $34.74 $34.35 $34.56 66,422
10/04/2025 $34.64 $34.95 $33.98 $34.08 67,201
09/04/2025 $32.74 $32.87 $32.15 $32.49 49,103
08/04/2025 $33.04 $33.55 $32.67 $33.16 84,431
07/04/2025 $32.00 $33.81 $31.89 $32.38 271,455
04/04/2025 $35.89 $35.95 $33.76 $34.09 18,775
03/04/2025 $36.08 $36.55 $36.08 $36.10 14,222
02/04/2025 $36.05 $36.36 $36.01 $36.36 35,016
01/04/2025 $36.31 $36.53 $36.18 $36.40 16,181
31/03/2025 $36.41 $36.46 $35.95 $36.01 235,646
28/03/2025 $36.58 $36.76 $36.55 $36.63 35,050
27/03/2025 $36.54 $36.83 $36.44 $36.79 35,381
26/03/2025 $36.99 $37.10 $36.85 $36.87 23,077
25/03/2025 $37.15 $37.38 $37.01 $37.25 15,429
24/03/2025 $37.37 $37.37 $36.93 $36.95 20,960
21/03/2025 $37.12 $37.19 $36.95 $37.10 18,002
20/03/2025 $37.44 $37.68 $37.23 $37.36 21,284
19/03/2025 $37.56 $37.68 $37.50 $37.65 45,345
18/03/2025 $37.68 $37.85 $37.53 $37.71 88,491
17/03/2025 $37.15 $37.50 $37.06 $37.44 18,076
14/03/2025 $36.54 $37.06 $36.52 $37.04 74,797
13/03/2025 $36.67 $36.88 $36.48 $36.55 113,874
12/03/2025 $36.62 $36.94 $36.56 $36.78 35,203
11/03/2025 $36.95 $37.14 $36.40 $36.51 78,472
10/03/2025 $37.20 $37.38 $36.82 $36.82 33,626
07/03/2025 $37.27 $37.50 $37.25 $37.38 46,385
06/03/2025 $37.59 $37.59 $37.14 $37.59 80,760
05/03/2025 $36.96 $37.43 $36.79 $37.31 106,593
04/03/2025 $36.49 $36.66 $36.07 $36.16 53,448
03/03/2025 $36.28 $36.93 $36.10 $36.86 43,525
28/02/2025 $35.89 $36.14 $35.80 $36.13 54,349
27/02/2025 $36.37 $36.45 $35.99 $36.10 172,109
26/02/2025 $36.36 $36.64 $36.36 $36.64 7,786
25/02/2025 $36.03 $36.42 $36.03 $36.24 11,469
24/02/2025 $36.02 $36.20 $35.91 $36.06 4,675
21/02/2025 $36.05 $36.12 $35.91 $36.03 10,308
20/02/2025 $35.90 $36.00 $35.89 $35.90 7,675
19/02/2025 $36.16 $36.23 $35.74 $35.76 28,115
18/02/2025 $36.31 $36.31 $36.14 $36.28 9,763
17/02/2025 $36.07 $36.20 $36.07 $36.20 1,999
14/02/2025 $35.97 $36.15 $35.97 $36.05 10,214
13/02/2025 $35.61 $35.96 $35.58 $35.92 21,558
12/02/2025 $35.43 $35.44 $35.15 $35.38 25,942
11/02/2025 $35.08 $35.31 $35.08 $35.31 4,201
10/02/2025 $34.97 $35.10 $34.97 $35.10 7,549
07/02/2025 $35.25 $35.32 $34.93 $34.97 40,319
06/02/2025 $35.00 $35.28 $35.00 $34.99 6,544
05/02/2025 $34.74 $35.00 $34.74 $34.99 608,857
04/02/2025 $34.34 $34.70 $34.29 $34.38 3,994
03/02/2025 $33.86 $34.38 $33.86 $34.38 125,713
31/01/2025 $35.01 $35.05 $34.89 $34.96 5,314
30/01/2025 $34.56 $35.02 $34.56 $35.01 3,570
29/01/2025 $34.69 $34.73 $34.58 $34.68 7,874
28/01/2025 $34.55 $34.68 $34.53 $34.53 63,463
27/01/2025 $34.28 $34.70 $34.28 $34.66 21,714
24/01/2025 $34.52 $34.82 $34.52 $34.69 25,351
23/01/2025 $34.20 $34.36 $34.15 $34.36 23,423
22/01/2025 $34.20 $34.49 $34.20 $34.25 24,252
21/01/2025 $33.81 $34.12 $33.80 $34.12 1,661
20/01/2025 $33.62 $34.00 $33.62 $33.96 24,104
17/01/2025 $33.51 $33.60 $33.48 $33.55 9,213
16/01/2025 $33.38 $33.38 $33.18 $33.00 23,944
15/01/2025 $32.72 $33.03 $32.72 $33.00 686
14/01/2025 $32.64 $32.67 $32.53 $32.54 154,217
13/01/2025 $32.38 $32.43 $32.19 $32.34 7,426
10/01/2025 $33.05 $33.09 $32.55 $32.55 234,009
09/01/2025 $32.84 $33.07 $32.84 $33.06 88,307
08/01/2025 $33.09 $33.17 $32.76 $32.91 80,670
07/01/2025 $33.03 $33.31 $33.03 $33.15 41,441
06/01/2025 $32.66 $33.22 $32.66 $33.22 302,323
03/01/2025 $32.60 $32.60 $32.39 $32.50 23,489
02/01/2025 $32.72 $32.81 $32.51 $32.55 13,787
01/01/2025 $32.64 $32.86 $32.63 $32.78 5,063
31/12/2024 $32.64 $32.86 $32.63 $32.78 5,063
30/12/2024 $32.72 $32.87 $32.46 $32.53 27,105
27/12/2024 $32.68 $32.83 $32.67 $32.81 16,261
26/12/2024 $32.45 $32.74 $32.45 $32.65 8,022
25/12/2024 $32.45 $32.74 $32.45 $32.65 8,022
24/12/2024 $32.45 $32.74 $32.45 $32.65 8,022
23/12/2024 $32.40 $32.57 $32.21 $32.42 44,009
20/12/2024 $32.41 $32.52 $32.10 $32.52 15,222
19/12/2024 $32.86 $32.93 $32.66 $32.67 21,809

Market data

Select a section