Market data

Select a section

iShares II iShares MSCI Europe (DIST)

(ISEU)
Sector: n/a
$41.08
$-0.33 -0.80
Last updated: 16:50:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $41.34 $41.34 $41.04 $41.08 38,463
30/10/2025 $41.50 $41.60 $41.18 $41.41 35,348
29/10/2025 $41.67 $41.81 $41.65 $41.76 65,338
27/10/2025 $41.68 $41.80 $41.64 $41.80 36,758
24/10/2025 $41.60 $41.67 $41.40 $41.67 23,473
23/10/2025 $41.38 $41.54 $41.36 $41.49 25,889
22/10/2025 $41.42 $41.45 $41.30 $41.37 60,891
21/10/2025 $41.50 $41.53 $41.33 $41.47 500,574
20/10/2025 $41.42 $41.58 $41.33 $41.54 46,623
17/10/2025 $41.15 $41.29 $40.97 $41.16 46,817
16/10/2025 $41.21 $41.55 $41.17 $41.55 79,637
15/10/2025 $41.25 $41.25 $41.03 $41.15 557,547
14/10/2025 $40.51 $40.76 $40.42 $40.76 21,412
13/10/2025 $40.93 $41.02 $40.66 $40.83 62,757
10/10/2025 $41.19 $41.21 $40.70 $40.78 74,288
09/10/2025 $41.43 $41.44 $41.07 $41.07 28,243
08/10/2025 $41.21 $41.54 $41.17 $41.47 62,164
07/10/2025 $41.48 $41.49 $41.34 $41.33 55,794
06/10/2025 $41.35 $41.65 $41.24 $41.57 422,376
03/10/2025 $41.55 $41.67 $41.54 $41.67 26,469
02/10/2025 $41.50 $41.67 $41.32 $41.33 14,539
01/10/2025 $40.85 $41.27 $40.83 $41.20 41,047
30/09/2025 $40.48 $40.68 $40.43 $40.67 38,315
29/09/2025 $40.58 $40.60 $40.53 $40.53 36,132
26/09/2025 $40.06 $40.35 $40.06 $40.35 64,167
25/09/2025 $40.30 $40.38 $39.90 $39.96 93,095
24/09/2025 $40.51 $40.51 $40.21 $40.40 39,845
23/09/2025 $40.70 $40.85 $40.66 $40.67 25,392
22/09/2025 $40.46 $40.59 $40.36 $40.53 1,256,151
19/09/2025 $40.61 $40.71 $40.50 $40.50 11,779
18/09/2025 $40.75 $40.86 $40.58 $40.65 33,067
17/09/2025 $40.63 $40.85 $40.52 $40.54 28,616
16/09/2025 $40.79 $40.83 $40.51 $40.51 67,096
15/09/2025 $40.67 $40.76 $40.54 $40.74 12,783
12/09/2025 $40.51 $40.56 $40.35 $40.40 10,511
11/09/2025 $40.19 $40.52 $40.18 $40.51 9,424
10/09/2025 $40.33 $40.38 $40.22 $40.24 12,539
09/09/2025 $40.43 $40.52 $40.23 $40.27 119,144
08/09/2025 $40.11 $40.34 $40.11 $40.31 5,943
05/09/2025 $40.07 $40.23 $40.03 $40.12 5,303
04/09/2025 $39.58 $39.82 $39.58 $39.81 12,419
02/09/2025 $39.85 $40.03 $39.22 $39.33 32,711
01/09/2025 $40.11 $40.20 $40.02 $40.07 8,883
29/08/2025 $39.97 $40.04 $39.88 $39.96 16,958
28/08/2025 $40.13 $40.19 $40.06 $40.10 106,327
27/08/2025 $40.03 $40.04 $39.80 $39.94 35,809
26/08/2025 $39.98 $40.19 $39.98 $40.05 22,943
25/08/2025 $40.11 $40.82 $40.06 $40.81 6,546
22/08/2025 $40.11 $40.82 $40.06 $40.81 6,546
21/08/2025 $40.28 $40.32 $40.16 $40.25 12,417
20/08/2025 $40.11 $40.41 $40.10 $40.40 49,711
19/08/2025 $40.14 $40.37 $40.14 $40.33 18,450
18/08/2025 $40.24 $40.24 $39.95 $40.08 11,517
15/08/2025 $40.22 $40.24 $40.17 $40.19 7,701
14/08/2025 $39.92 $40.05 $39.88 $39.97 10,662
13/08/2025 $40.15 $40.36 $40.15 $40.35 56,435
12/08/2025 $39.79 $40.00 $39.63 $39.97 36,604
11/08/2025 $39.92 $39.92 $39.58 $39.63 28,532
08/08/2025 $39.83 $39.92 $39.78 $39.88 19,379
07/08/2025 $39.52 $39.86 $39.51 $39.70 66,201
06/08/2025 $39.34 $39.34 $39.19 $39.34 11,472
05/08/2025 $39.20 $39.22 $39.05 $39.15 124,474
04/08/2025 $38.74 $39.11 $38.73 $39.08 175,496
01/08/2025 $38.68 $38.69 $38.27 $38.52 2,068,379
31/07/2025 $39.68 $39.59 $39.46 $39.06 0
30/07/2025 $39.68 $39.80 $39.47 $39.47 39,017
29/07/2025 $39.77 $40.06 $39.66 $39.67 60,171
28/07/2025 $40.62 $40.62 $39.87 $39.90 51,796
25/07/2025 $40.38 $40.42 $40.17 $40.35 41,131
24/07/2025 $40.70 $40.76 $40.53 $40.61 39,682
23/07/2025 $40.30 $40.44 $40.28 $40.35 68,768
22/07/2025 $39.85 $39.95 $39.72 $39.95 61,084
21/07/2025 $39.81 $40.04 $39.74 $40.04 17,085
18/07/2025 $39.89 $40.00 $39.81 $39.85 43,714
17/07/2025 $39.59 $39.70 $39.50 $39.69 11,692
16/07/2025 $39.56 $39.68 $39.30 $39.68 15,465
15/07/2025 $40.01 $40.12 $39.57 $39.56 36,716
14/07/2025 $39.72 $40.01 $39.53 $40.01 19,842
11/07/2025 $40.13 $40.24 $40.01 $40.07 37,654
10/07/2025 $40.54 $40.65 $40.36 $40.43 6,234
09/07/2025 $39.92 $40.36 $39.92 $40.31 50,916
08/07/2025 $39.94 $40.02 $39.76 $39.92 125,178
07/07/2025 $39.75 $39.94 $39.72 $39.92 17,174
04/07/2025 $39.89 $39.95 $39.71 $39.90 27,193
03/07/2025 $40.13 $40.13 $39.93 $40.02 34,777
02/07/2025 $39.96 $40.02 $39.73 $39.93 16,809
01/07/2025 $39.92 $39.95 $39.74 $39.79 119,038
30/06/2025 $40.00 $40.11 $39.72 $39.76 292,130
27/06/2025 $39.64 $39.90 $39.64 $39.90 27,465
26/06/2025 $39.19 $39.52 $39.19 $39.38 12,076
25/06/2025 $39.38 $39.40 $39.07 $39.06 43,300
24/06/2025 $39.39 $39.40 $39.19 $39.37 53,504
23/06/2025 $38.49 $38.63 $38.16 $38.63 33,870
20/06/2025 $38.74 $38.97 $38.60 $38.63 52,375
19/06/2025 $38.49 $38.66 $38.40 $38.40 41,981
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

Market data

Select a section