IShares II iShrs MSCI Est EX-Jpn Smll Cap USD Dist

(ISFE)
Sector: n/a
2,432.25p
15.25p 0.63
Last updated: 12:20:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2,413.00p 2,419.50p 2,405.50p 2,400.50p 7,849
21/11/2024 2,395.50p 2,400.50p 2,391.00p 2,400.50p 105
20/11/2024 2,406.00p 2,411.00p 2,375.00p 2,379.00p 2,784
19/11/2024 2,397.00p 2,401.00p 2,389.00p 2,398.00p 3,181
18/11/2024 2,381.50p 2,384.00p 2,371.50p 2,380.50p 2,613
15/11/2024 2,387.00p 2,391.00p 2,362.00p 2,377.25p 3,101
14/11/2024 2,381.50p 2,381.50p 2,371.50p 2,377.25p 3,799
13/11/2024 2,443.00p 2,443.00p 2,420.00p 2,427.50p 1,239
12/11/2024 2,432.00p 2,437.00p 2,416.47p 2,441.00p 1,045
11/11/2024 2,465.00p 2,475.10p 2,441.00p 2,441.00p 489
08/11/2024 2,476.00p 2,476.00p 2,468.75p 2,468.75p 22
07/11/2024 2,493.00p 2,512.00p 2,493.00p 2,508.50p 65
06/11/2024 2,502.00p 2,493.00p 2,477.75p 2,477.75p 316
05/11/2024 2,502.00p 2,502.00p 2,484.59p 2,490.75p 309
04/11/2024 2,487.00p 2,491.00p 2,487.00p 2,490.75p 22
01/11/2024 2,490.00p 2,490.00p 2,470.56p 2,481.75p 7,466
31/10/2024 2,463.00p 2,469.50p 2,427.82p 2,468.50p 2,621
30/10/2024 2,462.00p 2,470.50p 2,459.25p 2,459.25p 669
29/10/2024 2,455.00p 2,489.13p 2,453.00p 2,460.00p 3,227
28/10/2024 2,482.00p 2,510.00p 2,488.00p 2,495.50p 213
25/10/2024 2,482.00p 2,499.00p 2,487.09p 2,499.00p 24
24/10/2024 2,482.00p 2,517.50p 2,465.00p 2,511.50p 0
23/10/2024 2,482.00p 2,526.00p 2,482.00p 2,522.00p 1,620
22/10/2024 2,527.00p 2,527.00p 2,422.50p 2,522.00p 158
21/10/2024 2,499.50p 2,524.93p 2,495.50p 2,499.50p 1,761
18/10/2024 2,528.00p 2,529.00p 2,519.00p 2,521.00p 1,107
17/10/2024 2,493.00p 2,518.00p 2,493.00p 2,514.00p 481
16/10/2024 2,491.00p 2,522.00p 2,491.00p 2,519.00p 2,349
15/10/2024 2,467.50p 2,491.50p 2,467.50p 2,467.50p 113
14/10/2024 2,527.00p 2,527.00p 2,514.19p 2,522.00p 919
11/10/2024 2,484.00p 2,521.00p 2,476.50p 2,515.00p 2,061
10/10/2024 2,523.00p 2,523.00p 2,508.00p 2,508.00p 216
09/10/2024 2,513.00p 2,513.00p 2,496.63p 2,505.00p 957
08/10/2024 2,520.00p 2,552.00p 2,499.51p 2,528.00p 497
07/10/2024 2,568.00p 2,593.00p 2,568.00p 2,581.00p 2,770
04/10/2024 2,538.00p 2,544.55p 2,522.50p 2,522.50p 3,425
03/10/2024 2,543.00p 2,536.00p 2,535.50p 2,535.50p 2
02/10/2024 2,543.00p 2,550.00p 2,532.00p 2,538.50p 2,745
01/10/2024 2,509.00p 2,513.00p 2,481.00p 2,496.50p 5,986
30/09/2024 2,519.00p 2,532.00p 2,485.75p 2,485.75p 1,143
27/09/2024 2,514.00p 2,521.00p 2,482.00p 2,502.50p 1,123
26/09/2024 2,481.00p 2,501.00p 2,475.00p 2,485.00p 1,202
25/09/2024 2,411.50p 2,440.50p 2,411.50p 2,438.50p 2,116
24/09/2024 2,419.00p 2,433.00p 2,412.50p 2,433.00p 4,932
23/09/2024 2,403.00p 2,406.50p 2,380.50p 2,396.50p 78
20/09/2024 2,406.00p 2,406.00p 2,394.00p 2,395.00p 1,233
19/09/2024 2,384.50p 2,427.50p 2,390.25p 2,371.25p 3
18/09/2024 2,384.50p 2,394.00p 2,371.00p 2,371.25p 2,968
17/09/2024 2,396.00p 2,397.04p 2,383.00p 2,390.00p 330
16/09/2024 2,367.50p 2,389.41p 2,367.50p 2,371.75p 617
13/09/2024 2,367.00p 2,374.34p 2,361.00p 2,358.00p 2,220
12/09/2024 2,364.50p 2,367.40p 2,347.00p 2,328.75p 4,872
11/09/2024 2,330.00p 2,334.00p 2,321.92p 2,328.75p 18
10/09/2024 2,330.00p 2,335.40p 2,317.50p 2,329.50p 506
09/09/2024 2,344.00p 2,358.00p 2,344.00p 2,344.75p 217
06/09/2024 2,343.50p 2,352.50p 2,307.50p 2,307.50p 108
05/09/2024 2,340.00p 2,357.29p 2,339.00p 2,343.00p 1,755
04/09/2024 2,336.50p 2,347.00p 2,336.05p 2,347.00p 1,097
03/09/2024 2,377.50p 2,377.50p 2,377.50p 2,377.50p 24
02/09/2024 2,416.00p 2,416.50p 2,402.25p 2,414.25p 317
30/08/2024 2,419.00p 2,434.50p 2,414.25p 2,414.25p 559
29/08/2024 2,399.00p 2,420.50p 2,394.00p 2,413.25p 8,152
28/08/2024 2,399.00p 2,410.50p 2,387.50p 2,395.75p 3,404
27/08/2024 2,413.00p 2,434.78p 2,405.75p 2,405.75p 228
26/08/2024 2,410.50p 2,411.71p 2,396.75p 2,396.75p 889
23/08/2024 2,410.50p 2,411.71p 2,396.75p 2,396.75p 889
22/08/2024 2,410.50p 2,411.71p 2,396.75p 2,396.75p 889
21/08/2024 2,430.00p 2,431.00p 2,421.57p 2,431.00p 7,178
20/08/2024 2,438.50p 2,438.50p 2,414.06p 2,418.50p 596
19/08/2024 2,419.00p 2,436.00p 2,428.08p 2,410.50p 2
16/08/2024 2,419.00p 2,425.00p 2,400.50p 2,410.50p 2,521
15/08/2024 2,398.50p 2,421.50p 2,380.11p 2,408.50p 1,021
14/08/2024 2,400.00p 2,403.00p 2,381.00p 2,387.75p 346
13/08/2024 2,377.50p 2,385.25p 2,369.00p 2,385.25p 452
12/08/2024 2,375.00p 2,385.50p 2,362.50p 2,366.50p 268
09/08/2024 2,369.50p 2,369.50p 2,343.00p 2,348.25p 1,273
08/08/2024 2,350.00p 2,363.50p 2,337.00p 2,363.50p 9,665
07/08/2024 2,334.50p 2,360.50p 2,324.00p 2,265.75p 1,338
06/08/2024 2,271.00p 2,279.50p 2,258.50p 2,265.75p 1,428
05/08/2024 2,218.00p 2,272.50p 2,215.00p 2,258.25p 4,534
02/08/2024 2,388.50p 2,396.50p 2,356.00p 2,361.50p 1,012
01/08/2024 2,434.00p 2,461.00p 2,396.00p 2,417.50p 2,257
31/07/2024 2,420.00p 2,433.00p 2,420.00p 2,421.00p 41
30/07/2024 2,401.50p 2,412.50p 2,390.75p 2,390.75p 1,860
29/07/2024 2,382.00p 2,429.50p 2,382.00p 2,382.00p 112
26/07/2024 2,401.00p 2,435.00p 2,401.00p 2,389.75p 1,001
25/07/2024 2,398.00p 2,398.00p 2,381.15p 2,389.75p 606
24/07/2024 2,437.00p 2,445.00p 2,413.00p 2,413.00p 3,467
23/07/2024 2,430.50p 2,438.00p 2,420.00p 2,429.00p 165
22/07/2024 2,416.50p 2,429.50p 2,416.50p 2,421.50p 339
19/07/2024 2,425.00p 2,443.00p 2,425.00p 2,441.00p 3,912
18/07/2024 2,448.00p 2,481.32p 2,448.00p 2,453.25p 1,431
17/07/2024 2,474.50p 2,498.50p 2,464.00p 2,468.75p 1,443
16/07/2024 2,478.00p 2,495.00p 2,478.00p 2,492.25p 239
15/07/2024 2,511.00p 2,511.00p 2,490.00p 2,495.50p 2,544
12/07/2024 2,506.00p 2,524.00p 2,501.75p 2,501.75p 1,339
11/07/2024 2,490.00p 2,531.00p 2,505.00p 2,511.50p 676
10/07/2024 2,490.00p 2,515.00p 2,490.00p 2,515.00p 20,725
09/07/2024 2,490.00p 2,495.50p 2,490.00p 2,495.25p 295
08/07/2024 2,489.00p 2,508.00p 2,489.00p 2,500.00p 1,131
05/07/2024 2,500.00p 2,507.74p 2,495.75p 2,495.75p 297
04/07/2024 2,499.00p 2,513.02p 2,499.00p 2,503.50p 210
03/07/2024 2,503.00p 2,508.50p 2,500.00p 2,508.50p 1,316
02/07/2024 2,498.50p 2,500.00p 2,480.50p 2,496.00p 45
01/07/2024 2,514.00p 2,519.00p 2,500.25p 2,500.25p 492
28/06/2024 2,506.00p 2,530.00p 2,505.00p 2,515.00p 2,756
27/06/2024 2,505.00p 2,517.75p 2,477.00p 2,488.75p 0
26/06/2024 2,505.00p 2,510.50p 2,461.75p 2,492.25p 0
25/06/2024 2,505.00p 2,508.00p 2,485.25p 2,485.25p 521
24/06/2024 2,505.00p 2,519.00p 2,505.00p 2,510.50p 260
21/06/2024 2,526.00p 2,526.00p 2,511.89p 2,522.00p 1,933
20/06/2024 2,520.00p 2,520.00p 2,501.00p 2,508.50p 1,185
19/06/2024 2,503.00p 2,523.00p 2,503.00p 2,505.75p 44
18/06/2024 2,521.00p 2,521.00p 2,514.00p 2,518.50p 341
17/06/2024 2,516.00p 2,525.00p 2,510.25p 2,510.25p 388
14/06/2024 2,490.00p 2,495.90p 2,487.00p 2,487.25p 1,268
13/06/2024 2,488.00p 2,488.00p 2,472.00p 2,472.50p 2,618
12/06/2024 2,483.50p 2,505.00p 2,482.00p 2,502.25p 1,667
11/06/2024 2,497.50p 2,498.00p 2,472.00p 2,473.00p 1,571
10/06/2024 2,487.50p 2,494.52p 2,479.14p 2,493.75p 342
07/06/2024 2,505.00p 2,505.00p 2,471.35p 2,487.75p 3,241
06/06/2024 2,485.00p 2,495.00p 2,471.00p 2,485.25p 3,374
05/06/2024 2,486.00p 2,497.04p 2,486.00p 2,495.75p 1,138
04/06/2024 2,487.00p 2,499.28p 2,470.50p 2,477.75p 795
03/06/2024 2,489.00p 2,516.00p 2,476.00p 2,484.75p 886
31/05/2024 2,492.50p 2,492.50p 2,477.75p 2,477.75p 80
30/05/2024 2,494.00p 2,509.00p 2,494.00p 2,509.00p 642
29/05/2024 2,489.00p 2,520.00p 2,487.00p 2,498.50p 3,229
28/05/2024 2,514.00p 2,533.18p 2,512.00p 2,515.50p 932
27/05/2024 2,499.00p 2,501.00p 2,497.00p 2,497.00p 1,587