iShares II iShares MSCI Europe (DIST)

(ISEU)
Sector: n/a
$33.06
$0.19 0.59
Last updated: 12:30:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $32.85 $32.91 $32.49 $32.76 38,977
21/11/2024 $32.73 $32.83 $32.50 $32.76 25,541
20/11/2024 $33.05 $33.09 $32.68 $32.68 109,477
19/11/2024 $33.10 $33.12 $32.64 $32.92 50,543
18/11/2024 $33.04 $33.04 $32.78 $33.01 14,847
15/11/2024 $32.92 $33.15 $32.85 $33.26 188,081
14/11/2024 $33.07 $33.26 $32.85 $33.26 354,065
13/11/2024 $33.22 $33.22 $32.83 $33.13 1,582,538
12/11/2024 $33.61 $33.61 $33.14 $33.13 1,692
11/11/2024 $34.03 $34.09 $33.94 $33.94 14,951
08/11/2024 $34.22 $34.26 $33.81 $33.81 17,599
07/11/2024 $34.05 $34.43 $34.05 $34.25 15,674
06/11/2024 $34.52 $34.75 $33.83 $33.83 8,950
05/11/2024 $34.54 $34.64 $34.50 $34.64 12,054
04/11/2024 $34.65 $34.81 $34.54 $34.54 6,420
01/11/2024 $34.28 $34.64 $34.28 $34.53 5,808
31/10/2024 $34.39 $34.40 $34.10 $34.19 59,673
30/10/2024 $34.79 $34.81 $34.38 $34.83 97,420
29/10/2024 $35.22 $35.23 $34.83 $34.83 10,878
28/10/2024 $35.06 $35.15 $34.95 $35.12 4,255
25/10/2024 $34.95 $35.04 $34.94 $34.97 47,463
24/10/2024 $35.05 $35.13 $34.90 $34.83 16,670
23/10/2024 $34.98 $35.01 $34.79 $34.83 22,226
22/10/2024 $35.15 $35.15 $34.91 $35.03 52,762
21/10/2024 $35.48 $35.50 $35.16 $35.16 6,179
18/10/2024 $35.25 $35.50 $35.25 $35.50 8,839
17/10/2024 $35.16 $35.44 $35.16 $35.37 64,434
16/10/2024 $35.12 $35.26 $35.02 $35.19 86,463
15/10/2024 $35.70 $35.74 $35.34 $35.34 44,517
14/10/2024 $35.64 $35.71 $35.51 $35.71 2,988
11/10/2024 $35.39 $35.62 $35.31 $35.62 76,957
10/10/2024 $35.50 $35.50 $35.34 $35.36 17,194
09/10/2024 $35.31 $35.50 $35.29 $35.50 63,669
08/10/2024 $35.24 $35.42 $35.20 $35.31 13,398
07/10/2024 $35.43 $35.68 $35.34 $35.53 32,981
04/10/2024 $35.55 $35.58 $35.41 $35.43 49,674
03/10/2024 $35.76 $35.76 $35.39 $35.47 32,057
02/10/2024 $36.02 $36.10 $35.76 $35.85 23,961
01/10/2024 $36.51 $36.51 $35.91 $35.90 9,620
30/09/2024 $36.58 $36.67 $36.31 $36.33 242,272
27/09/2024 $36.55 $36.81 $36.53 $36.72 9,861
26/09/2024 $36.55 $36.56 $36.36 $36.55 43,125
25/09/2024 $36.13 $36.24 $36.06 $36.06 13,262
24/09/2024 $36.04 $36.07 $35.95 $36.07 16,518
23/09/2024 $35.66 $35.75 $35.50 $35.75 16,053
20/09/2024 $36.13 $36.13 $35.59 $35.59 12,411
19/09/2024 $35.90 $36.22 $35.90 $35.56 21,311
18/09/2024 $35.65 $35.70 $35.56 $35.56 60,089
17/09/2024 $35.94 $35.96 $35.78 $35.78 6,106
16/09/2024 $35.71 $35.74 $35.64 $35.65 21,361
13/09/2024 $35.40 $35.67 $35.39 $35.17 1,584
12/09/2024 $35.15 $35.25 $35.07 $34.83 72,641
11/09/2024 $35.01 $35.07 $34.66 $34.86 27,525
10/09/2024 $35.16 $35.16 $34.81 $34.86 77,632
09/09/2024 $35.07 $35.17 $35.04 $35.08 373,611
06/09/2024 $35.32 $35.52 $34.98 $34.99 12,971
05/09/2024 $35.45 $35.56 $35.31 $35.31 9,056
04/09/2024 $35.33 $35.60 $35.33 $35.51 280,500
03/09/2024 $36.07 $36.19 $35.71 $35.74 31,851
02/09/2024 $36.02 $36.18 $36.00 $36.16 2,527
30/08/2024 $36.22 $36.35 $36.16 $36.16 324,034
29/08/2024 $36.13 $36.23 $36.06 $36.20 56,080
28/08/2024 $36.07 $36.12 $36.04 $36.04 35,490
27/08/2024 $36.05 $36.17 $35.98 $36.03 34,585
26/08/2024 $35.80 $35.84 $35.65 $35.66 3,393
23/08/2024 $35.80 $35.84 $35.65 $35.66 3,393
22/08/2024 $35.80 $35.84 $35.65 $35.66 3,393
21/08/2024 $35.48 $35.61 $35.48 $35.61 10,738
20/08/2024 $35.51 $35.52 $35.39 $35.38 15,144
19/08/2024 $35.16 $35.35 $35.16 $34.97 1,755
16/08/2024 $34.92 $35.12 $34.88 $34.97 60,787
15/08/2024 $34.98 $35.25 $34.94 $35.25 10,548
14/08/2024 $34.80 $34.89 $34.74 $34.89 8,553
13/08/2024 $34.24 $34.53 $34.20 $34.51 54,947
12/08/2024 $34.36 $34.37 $34.24 $34.26 7,619
09/08/2024 $34.28 $34.35 $34.10 $34.24 25,771
08/08/2024 $33.93 $34.04 $33.70 $34.00 38,539
07/08/2024 $33.64 $34.12 $33.64 $34.03 4,814
06/08/2024 $33.68 $33.68 $33.32 $33.51 39,598
05/08/2024 $33.13 $33.52 $33.05 $33.51 8,950
02/08/2024 $34.22 $34.31 $34.00 $34.10 22,084
01/08/2024 $35.18 $35.18 $34.49 $34.54 48,290
31/07/2024 $35.19 $35.24 $35.10 $35.14 4,039
30/07/2024 $34.80 $34.92 $34.78 $34.78 24,773
29/07/2024 $34.97 $35.00 $34.67 $34.70 11,237
26/07/2024 $34.77 $34.92 $34.58 $34.62 7,814
25/07/2024 $34.61 $34.63 $34.28 $34.62 31,854
24/07/2024 $34.75 $34.91 $34.68 $34.85 32,702
23/07/2024 $35.13 $35.21 $34.99 $35.08 7,936
22/07/2024 $34.96 $35.22 $34.96 $35.13 45,273
19/07/2024 $34.89 $34.92 $34.77 $34.77 13,809
18/07/2024 $35.52 $35.57 $35.08 $35.08 25,537
17/07/2024 $35.28 $35.37 $35.20 $35.29 19,424
16/07/2024 $35.29 $35.32 $35.20 $35.31 19,520
15/07/2024 $35.66 $35.87 $35.49 $35.49 6,680
12/07/2024 $35.52 $35.89 $35.48 $35.83 1,554
11/07/2024 $35.30 $35.56 $35.23 $35.40 93,869
10/07/2024 $34.94 $35.08 $34.94 $35.08 151,886
09/07/2024 $35.00 $35.06 $34.67 $34.72 26,186
08/07/2024 $35.26 $35.30 $35.12 $35.12 16,207
05/07/2024 $35.33 $35.36 $35.07 $35.09 7,916
04/07/2024 $35.02 $35.16 $35.02 $35.13 39,006
03/07/2024 $34.64 $34.93 $34.62 $34.87 145,841
02/07/2024 $34.42 $34.44 $34.26 $34.42 16,166
01/07/2024 $34.93 $34.93 $34.55 $34.54 54,511
28/06/2024 $34.51 $34.56 $34.37 $34.41 30,821
27/06/2024 $34.55 $34.60 $34.45 $34.44 49,012
26/06/2024 $34.58 $34.95 $34.51 $34.52 23,653
25/06/2024 $34.85 $34.85 $34.70 $34.78 11,300
24/06/2024 $34.67 $34.99 $34.55 $34.88 65,842
21/06/2024 $34.67 $34.67 $34.41 $34.49 40,760
20/06/2024 $34.77 $34.87 $34.67 $34.87 28,178
19/06/2024 $34.64 $34.64 $34.62 $34.62 5,112
18/06/2024 $34.67 $34.67 $34.50 $34.67 60,812
17/06/2024 $34.51 $34.51 $34.25 $34.40 12,074
14/06/2024 $34.65 $34.86 $34.17 $34.30 15,254
13/06/2024 $35.34 $35.34 $34.83 $34.87 85,445
12/06/2024 $34.98 $35.57 $34.95 $35.55 96,696
11/06/2024 $35.48 $35.48 $34.71 $34.83 151,278
10/06/2024 $34.97 $35.20 $34.97 $35.20 24,176
07/06/2024 $35.87 $35.90 $35.47 $35.49 5,509
06/06/2024 $35.78 $35.82 $35.76 $35.81 1,082
05/06/2024 $35.39 $35.69 $35.37 $35.56 151,266
04/06/2024 $35.39 $35.39 $35.10 $35.22 4,672
03/06/2024 $35.51 $35.51 $35.24 $35.40 270,960
31/05/2024 $35.01 $35.30 $35.00 $35.13 5,244
30/05/2024 $34.83 $35.03 $34.65 $35.03 16,012
29/05/2024 $35.01 $35.01 $34.70 $34.72 577
28/05/2024 $35.52 $35.56 $35.22 $35.28 12,228
27/05/2024 $35.06 $35.30 $34.93 $35.29 7,230