Market data

Select a section

IShares IV iShs Msci France Ucits ETF EUR (Acc)

(ISFR)
Sector: n/a
4,476.00p
16.75p 0.38
Last updated: 12:21:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 4,686.00p 4,693.00p 4,660.00p 4,684.25p 36
03/10/2024 4,666.00p 4,706.50p 4,653.50p 4,653.75p 2,946
02/10/2024 4,690.50p 4,703.00p 4,665.50p 4,672.25p 507
01/10/2024 4,717.00p 4,722.50p 4,667.72p 4,676.00p 104
30/09/2024 4,717.00p 4,803.00p 4,713.25p 4,713.25p 450
27/09/2024 4,802.50p 4,812.25p 4,782.50p 4,812.25p 653
26/09/2024 4,754.50p 4,776.00p 4,740.00p 4,775.00p 449
25/09/2024 4,704.00p 4,706.00p 4,673.09p 4,683.00p 1,290
24/09/2024 4,669.50p 4,702.01p 4,669.50p 4,688.75p 251
23/09/2024 4,631.00p 4,654.00p 4,622.50p 4,631.50p 2,476
20/09/2024 4,706.50p 4,706.50p 4,662.25p 4,662.25p 4,724
19/09/2024 4,670.50p 4,720.25p 4,688.50p 4,640.50p 17
18/09/2024 4,670.50p 4,676.50p 4,630.50p 4,640.50p 632
17/09/2024 4,658.50p 4,686.00p 4,658.50p 4,679.25p 148
16/09/2024 4,652.50p 4,665.00p 4,625.00p 4,639.75p 50
13/09/2024 4,638.50p 4,662.00p 4,655.19p 4,636.75p 16
12/09/2024 4,638.50p 4,655.00p 4,636.75p 4,628.75p 761
11/09/2024 4,638.50p 4,638.84p 4,628.75p 4,624.75p 226
10/09/2024 4,602.50p 4,656.40p 4,624.75p 4,624.75p 503
09/09/2024 4,602.50p 4,635.00p 4,602.50p 4,632.00p 1,157
06/09/2024 4,714.50p 4,628.20p 4,585.00p 4,585.00p 720
05/09/2024 4,714.50p 4,664.00p 4,635.00p 4,635.00p 112
04/09/2024 4,714.50p 4,687.50p 4,666.50p 4,666.50p 177
03/09/2024 4,714.50p 4,784.00p 4,709.00p 4,717.00p 2,127
02/09/2024 4,739.00p 4,754.50p 4,739.00p 4,748.50p 362
30/08/2024 4,767.50p 4,771.37p 4,748.50p 4,748.50p 430
29/08/2024 4,728.50p 4,747.00p 4,702.00p 4,746.50p 2,077
28/08/2024 4,727.00p 4,738.50p 4,714.00p 4,724.00p 2,024
27/08/2024 4,728.00p 4,762.00p 4,720.52p 4,722.00p 652
26/08/2024 4,736.00p 4,741.91p 4,720.00p 4,720.00p 911
23/08/2024 4,736.00p 4,741.91p 4,720.00p 4,720.00p 911
22/08/2024 4,736.00p 4,741.91p 4,720.00p 4,720.00p 911
21/08/2024 4,729.50p 4,741.98p 4,716.50p 4,735.50p 590
20/08/2024 4,725.00p 4,731.50p 4,711.60p 4,714.75p 2,283
19/08/2024 4,688.50p 4,723.50p 4,681.50p 4,684.00p 10,167
16/08/2024 4,669.00p 4,689.44p 4,662.00p 4,684.00p 2,901
15/08/2024 4,626.50p 4,680.50p 4,654.50p 4,680.50p 0
14/08/2024 4,626.50p 4,651.00p 4,621.84p 4,641.00p 1,211
13/08/2024 4,600.50p 4,590.25p 4,573.00p 4,590.25p 32
12/08/2024 4,600.50p 4,622.00p 4,578.75p 4,578.75p 561
09/08/2024 4,587.50p 4,616.50p 4,573.00p 4,593.75p 790
08/08/2024 4,580.50p 4,603.50p 4,572.20p 4,588.00p 1,477
07/08/2024 4,551.50p 4,617.22p 4,546.76p 4,611.50p 643
06/08/2024 4,539.00p 4,548.00p 4,515.50p 4,529.25p 1,367
05/08/2024 4,500.00p 4,541.50p 4,457.48p 4,558.25p 1,739
02/08/2024 4,581.00p 4,602.17p 4,553.50p 4,558.25p 10,901
01/08/2024 4,641.00p 4,671.00p 4,589.00p 4,589.00p 9,317
31/07/2024 4,693.50p 4,706.50p 4,681.50p 4,682.50p 1,956
30/07/2024 4,677.50p 4,647.50p 4,619.00p 4,646.00p 340
29/07/2024 4,677.50p 4,689.50p 4,622.00p 4,622.00p 1,078
26/07/2024 4,641.50p 4,677.50p 4,618.84p 4,606.00p 8,592
25/07/2024 4,582.50p 4,606.00p 4,554.00p 4,606.00p 2,978
24/07/2024 4,625.00p 4,648.00p 4,615.11p 4,637.75p 2,434
23/07/2024 4,682.50p 4,711.00p 4,680.00p 4,687.75p 242
22/07/2024 4,681.00p 4,718.00p 4,676.50p 4,711.25p 11,152
19/07/2024 4,652.50p 4,676.00p 4,652.50p 4,655.75p 977
18/07/2024 4,705.00p 4,723.00p 4,675.40p 4,685.00p 2,028
17/07/2024 4,666.50p 4,681.50p 4,642.43p 4,681.50p 1,347
16/07/2024 4,664.50p 4,685.07p 4,664.50p 4,675.50p 12,089
15/07/2024 4,717.50p 4,743.00p 4,699.00p 4,707.50p 467
12/07/2024 4,745.50p 4,769.22p 4,730.00p 4,767.50p 772
11/07/2024 4,718.50p 4,720.50p 4,703.31p 4,717.25p 1,126
10/07/2024 4,647.00p 4,700.50p 4,647.00p 4,687.00p 3,411
09/07/2024 4,719.50p 4,719.50p 4,644.00p 4,649.75p 13,972
08/07/2024 4,747.50p 4,811.50p 4,736.50p 4,736.50p 22,368
05/07/2024 4,758.50p 4,809.18p 4,756.50p 4,761.00p 7,341
04/07/2024 4,756.00p 4,792.00p 4,756.00p 4,783.50p 15,711
03/07/2024 4,720.00p 4,762.50p 4,708.50p 4,746.50p 10,715
02/07/2024 4,671.00p 4,694.00p 4,658.50p 4,684.25p 12,665
01/07/2024 4,782.50p 4,802.00p 4,712.81p 4,715.25p 17,965
28/06/2024 4,652.50p 4,664.00p 4,633.63p 4,643.25p 27,283
27/06/2024 4,697.50p 4,732.00p 4,673.50p 4,673.50p 4,922
26/06/2024 4,762.50p 4,769.00p 4,689.50p 4,719.50p 5,318
25/06/2024 4,739.50p 4,757.00p 4,720.89p 4,739.50p 3,799
24/06/2024 4,745.00p 4,790.50p 4,741.50p 4,780.00p 2,410
21/06/2024 4,745.00p 4,755.50p 4,715.50p 4,741.50p 27,314
20/06/2024 4,699.50p 4,762.83p 4,693.00p 4,759.50p 26,129
19/06/2024 4,714.50p 4,714.50p 4,675.75p 4,675.75p 2,951
18/06/2024 4,702.50p 4,719.51p 4,683.63p 4,718.00p 2,418
17/06/2024 4,664.00p 4,679.00p 4,629.00p 4,675.25p 13,331
14/06/2024 4,711.00p 4,749.00p 4,605.00p 4,627.00p 13,756
13/06/2024 4,841.50p 4,841.50p 4,749.25p 4,749.25p 1,683
12/06/2024 4,850.50p 4,863.25p 4,807.44p 4,863.25p 2,508
11/06/2024 4,900.00p 4,903.00p 4,800.00p 4,803.00p 23,626
10/06/2024 4,863.00p 4,877.00p 4,847.50p 4,862.00p 1,831
07/06/2024 4,970.50p 5,001.95p 4,955.49p 4,970.50p 12,142
06/06/2024 4,956.00p 5,009.00p 4,985.50p 5,005.50p 3,307
05/06/2024 4,956.00p 4,986.00p 4,967.86p 4,983.00p 127
04/06/2024 4,956.00p 4,959.32p 4,937.90p 4,940.75p 76,856
03/06/2024 4,955.00p 5,033.00p 4,976.25p 4,976.25p 100
31/05/2024 4,955.00p 4,976.78p 4,949.94p 4,965.50p 98
30/05/2024 4,933.00p 4,956.25p 4,925.00p 4,956.25p 307
29/05/2024 4,963.50p 4,996.82p 4,923.50p 4,925.25p 475
28/05/2024 5,039.00p 5,039.00p 4,982.00p 4,996.25p 354
27/05/2024 5,005.00p 5,014.00p 4,980.50p 5,013.00p 93

Market data

Select a section