Market data

Select a section

IShares IV iShs Msci France Ucits ETF EUR (Acc)

(ISFR)
Sector: n/a
4,609.00p
-150.50p -3.16
Last updated: 16:49:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 4,717.50p 4,766.00p 4,553.00p 4,609.00p 499
03/04/2025 4,769.50p 4,804.00p 4,759.50p 4,759.50p 4,612
02/04/2025 4,874.50p 4,888.50p 4,835.00p 4,878.75p 158
01/04/2025 4,874.50p 4,887.50p 4,857.50p 4,887.50p 1,756
31/03/2025 4,873.00p 4,881.00p 4,814.50p 4,841.75p 4,271
28/03/2025 4,908.50p 4,924.00p 4,898.00p 4,914.75p 2,077
27/03/2025 4,900.00p 4,954.50p 4,900.00p 4,935.25p 258
26/03/2025 4,994.50p 5,042.00p 4,976.50p 4,978.75p 4,141
25/03/2025 4,986.50p 5,028.00p 4,986.50p 5,010.50p 82
24/03/2025 5,018.00p 5,038.00p 4,968.00p 4,972.00p 403
21/03/2025 4,982.00p 5,017.00p 4,978.50p 4,999.00p 97
20/03/2025 5,035.00p 5,083.00p 5,008.00p 5,020.00p 13,186
19/03/2025 5,062.00p 5,089.00p 5,058.00p 5,088.00p 16
18/03/2025 5,072.00p 5,077.00p 5,050.00p 5,067.00p 796
17/03/2025 5,017.00p 5,039.00p 5,004.00p 5,036.00p 112
14/03/2025 4,972.50p 5,029.00p 4,935.00p 5,014.50p 729
13/03/2025 4,948.00p 4,990.50p 4,937.00p 4,947.00p 1,682
12/03/2025 5,021.00p 5,031.00p 4,968.00p 4,984.25p 1,388
11/03/2025 5,047.00p 5,079.00p 4,964.00p 4,965.50p 11,017
10/03/2025 5,073.00p 5,099.00p 5,010.00p 5,012.00p 1,001
07/03/2025 5,067.00p 5,092.00p 5,034.00p 5,054.50p 2,127
06/03/2025 5,112.00p 5,121.50p 5,052.00p 5,121.50p 4,845
05/03/2025 5,064.00p 5,093.00p 5,040.00p 5,086.50p 915
04/03/2025 4,989.00p 4,995.00p 4,913.00p 4,930.00p 755
03/03/2025 4,994.50p 5,047.00p 4,956.50p 5,026.00p 108
28/02/2025 4,932.00p 4,955.25p 4,932.00p 4,955.25p 53
27/02/2025 4,940.00p 4,974.50p 4,925.50p 4,942.25p 730
26/02/2025 4,962.50p 5,007.00p 4,962.50p 4,995.00p 13
25/02/2025 4,962.50p 4,970.00p 4,938.50p 4,941.00p 571
24/02/2025 4,978.50p 5,008.00p 4,948.50p 4,960.50p 852
21/02/2025 4,978.50p 4,997.50p 4,977.50p 4,984.00p 58
20/02/2025 4,978.50p 4,994.00p 4,967.50p 4,975.50p 4,905
19/02/2025 5,039.00p 5,039.00p 4,960.25p 4,960.25p 511
18/02/2025 5,024.00p 5,050.00p 5,024.00p 5,043.50p 203
17/02/2025 5,040.00p 5,043.00p 5,029.73p 5,039.00p 191
14/02/2025 5,040.00p 5,061.00p 5,030.88p 5,038.50p 244
13/02/2025 5,008.00p 5,040.00p 5,007.00p 5,030.00p 1,355
12/02/2025 4,957.50p 4,976.00p 4,940.18p 4,976.00p 229
11/02/2025 4,957.50p 4,971.00p 4,943.92p 4,957.75p 1,122
10/02/2025 4,926.00p 4,940.50p 4,914.00p 4,940.50p 1,027
07/02/2025 4,924.00p 4,959.50p 4,910.16p 4,917.00p 1,886
06/02/2025 4,860.00p 4,954.75p 4,890.00p 4,859.25p 0
05/02/2025 4,860.00p 4,868.50p 4,855.50p 4,859.25p 6,691
04/02/2025 4,799.00p 4,874.00p 4,834.00p 4,824.75p 2
03/02/2025 4,799.00p 4,852.67p 4,794.00p 4,824.75p 473
31/01/2025 4,902.50p 4,940.50p 4,918.75p 4,918.75p 44
30/01/2025 4,902.50p 4,927.75p 4,902.50p 4,927.75p 184
29/01/2025 4,915.00p 4,915.00p 4,879.00p 4,884.75p 619
28/01/2025 4,920.50p 4,939.00p 4,916.50p 4,917.50p 128
27/01/2025 4,911.50p 4,940.45p 4,886.24p 4,932.75p 7,315
24/01/2025 4,984.00p 5,001.77p 4,938.00p 4,938.50p 2,147
23/01/2025 4,906.00p 4,930.50p 4,906.00p 4,930.50p 540
22/01/2025 4,868.50p 4,909.50p 4,863.00p 4,909.50p 278
21/01/2025 4,846.50p 4,872.50p 4,844.00p 4,872.50p 132
20/01/2025 4,839.50p 4,860.00p 4,833.00p 4,844.75p 3,676
17/01/2025 4,798.00p 4,831.50p 4,796.50p 4,825.25p 437
16/01/2025 4,740.00p 4,764.25p 4,710.50p 4,673.00p 13,512
15/01/2025 4,655.50p 4,680.50p 4,645.00p 4,673.00p 28
14/01/2025 4,655.50p 4,677.00p 4,647.25p 4,647.25p 99
13/01/2025 4,645.50p 4,623.50p 4,596.54p 4,611.50p 1,836
10/01/2025 4,645.50p 4,663.21p 4,617.00p 4,617.00p 497
09/01/2025 4,644.50p 4,654.10p 4,625.50p 4,651.25p 2,466
08/01/2025 4,600.00p 4,604.00p 4,582.84p 4,603.75p 189
07/01/2025 4,572.00p 4,612.50p 4,568.81p 4,611.75p 1,695
06/01/2025 4,502.50p 4,585.25p 4,502.50p 4,585.25p 5,386
03/01/2025 4,533.50p 4,543.35p 4,478.00p 4,478.00p 320
02/01/2025 4,503.00p 4,558.50p 4,490.50p 4,544.25p 212
01/01/2025 4,497.50p 4,531.00p 4,513.00p 4,531.00p 123
31/12/2024 4,497.50p 4,531.00p 4,513.00p 4,531.00p 123
30/12/2024 4,497.50p 4,535.68p 4,487.50p 4,496.75p 262
27/12/2024 4,498.50p 4,526.00p 4,495.72p 4,508.75p 146
26/12/2024 4,475.00p 4,513.00p 4,475.00p 4,479.50p 148
25/12/2024 4,475.00p 4,513.00p 4,475.00p 4,479.50p 148
24/12/2024 4,475.00p 4,513.00p 4,475.00p 4,479.50p 148
23/12/2024 4,448.50p 4,481.50p 4,447.00p 4,479.00p 3
20/12/2024 4,448.50p 4,475.00p 4,434.98p 4,475.00p 76
19/12/2024 4,466.00p 4,476.67p 4,448.82p 4,471.00p 498
18/12/2024 4,510.00p 4,524.50p 4,507.50p 4,520.50p 354
17/12/2024 4,484.50p 4,515.50p 4,477.50p 4,510.25p 7,698
16/12/2024 4,565.00p 4,574.50p 4,512.50p 4,512.50p 345
13/12/2024 4,552.00p 4,579.00p 4,552.00p 4,561.00p 455
12/12/2024 4,514.00p 4,546.75p 4,532.50p 4,546.75p 68
11/12/2024 4,514.00p 4,532.25p 4,505.50p 4,532.25p 66
10/12/2024 4,568.50p 4,582.50p 4,515.00p 4,515.00p 10,618
09/12/2024 4,595.50p 4,600.50p 4,570.50p 4,588.25p 3,742
06/12/2024 4,562.00p 4,567.00p 4,513.00p 4,565.75p 512
05/12/2024 4,490.00p 4,510.00p 4,461.50p 4,510.00p 5,623
04/12/2024 4,500.00p 4,484.25p 4,447.50p 4,484.25p 24
03/12/2024 4,500.00p 4,500.00p 4,460.00p 4,466.75p 248
02/12/2024 4,391.00p 4,466.80p 4,387.44p 4,441.50p 2,834
29/11/2024 4,410.00p 4,450.75p 4,413.23p 4,450.75p 587
28/11/2024 4,410.00p 4,443.00p 4,426.75p 4,426.75p 69
27/11/2024 4,410.00p 4,426.50p 4,398.72p 4,412.25p 978
26/11/2024 4,497.00p 4,480.50p 4,447.50p 4,452.50p 738
25/11/2024 4,497.00p 4,524.00p 4,474.50p 4,486.75p 5,376
22/11/2024 4,487.50p 4,487.50p 4,417.50p 4,451.25p 6,840
21/11/2024 4,424.00p 4,451.25p 4,418.00p 4,451.25p 995
20/11/2024 4,492.50p 4,474.50p 4,439.00p 4,439.00p 273
19/11/2024 4,492.50p 4,511.00p 4,442.82p 4,469.50p 1,518
18/11/2024 4,501.00p 4,514.00p 4,487.00p 4,504.50p 8,853
15/11/2024 4,481.50p 4,516.50p 4,481.50p 4,508.50p 1,972
14/11/2024 4,453.50p 4,509.50p 4,453.50p 4,508.50p 6,774
13/11/2024 4,446.50p 4,475.00p 4,423.00p 4,440.00p 6,014
12/11/2024 4,521.50p 4,521.50p 4,453.00p 4,453.00p 126,779
11/11/2024 4,531.50p 4,552.00p 4,541.50p 4,541.50p 103
08/11/2024 4,531.50p 4,558.50p 4,510.00p 4,510.00p 433
07/11/2024 4,532.00p 4,573.00p 4,532.00p 4,562.75p 532
06/11/2024 4,532.00p 4,667.00p 4,523.50p 4,530.25p 790
05/11/2024 4,605.00p 4,602.50p 4,579.50p 4,602.50p 54
04/11/2024 4,605.00p 4,607.50p 4,588.50p 4,588.50p 18
01/11/2024 4,605.00p 4,608.00p 4,591.50p 4,601.25p 77
31/10/2024 4,566.50p 4,584.25p 4,566.50p 4,584.25p 179
30/10/2024 4,580.50p 4,606.00p 4,575.50p 4,619.75p 206
29/10/2024 4,623.00p 4,694.00p 4,619.75p 4,619.75p 14
28/10/2024 4,623.00p 4,665.50p 4,627.50p 4,665.50p 10
25/10/2024 4,623.00p 4,637.00p 4,621.50p 4,626.50p 3,697
24/10/2024 4,615.00p 4,655.00p 4,615.75p 4,625.75p 25
23/10/2024 4,615.00p 4,625.75p 4,595.00p 4,625.75p 71
22/10/2024 4,629.50p 4,656.50p 4,629.50p 4,651.25p 227
21/10/2024 4,679.00p 4,691.50p 4,650.25p 4,650.25p 30
18/10/2024 4,687.50p 4,697.00p 4,664.00p 4,697.00p 1,103
17/10/2024 4,687.50p 4,690.00p 4,677.00p 4,684.50p 68
16/10/2024 4,619.00p 4,644.75p 4,616.50p 4,644.75p 56
15/10/2024 4,657.50p 4,693.00p 4,641.00p 4,641.00p 64,931
14/10/2024 4,707.50p 4,720.00p 4,689.50p 4,707.25p 10
11/10/2024 4,682.50p 4,707.50p 4,678.77p 4,707.50p 1,157
10/10/2024 4,663.50p 4,683.50p 4,668.50p 4,683.50p 66
09/10/2024 4,663.50p 4,696.50p 4,672.00p 4,696.50p 7
08/10/2024 4,663.50p 4,676.50p 4,642.50p 4,673.00p 105
07/10/2024 4,663.50p 4,717.00p 4,663.50p 4,711.75p 10,433

Market data

Select a section