Market data

Select a section

IShares IV iShs Msci France Ucits ETF EUR (Acc)

(ISFR)
Sector: n/a
5,435.00p
-27.50p -0.50
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 5,469.00p 5,478.00p 5,435.00p 5,435.00p 113
30/10/2025 5,488.00p 5,505.00p 5,451.00p 5,462.50p 3,544
29/10/2025 5,519.00p 5,519.00p 5,482.00p 5,500.00p 113
28/10/2025 5,474.00p 5,513.00p 5,460.00p 5,495.00p 6,428
27/10/2025 5,461.00p 5,485.00p 5,451.00p 5,477.50p 596
24/10/2025 5,466.00p 5,497.00p 5,427.00p 5,473.00p 2,360
23/10/2025 5,399.00p 5,475.00p 5,399.00p 5,463.00p 882
22/10/2025 5,440.00p 5,465.00p 5,427.50p 5,427.50p 271
21/10/2025 5,431.00p 5,461.00p 5,426.00p 5,452.00p 91
20/10/2025 5,439.00p 5,453.00p 5,395.00p 5,434.50p 113
17/10/2025 5,369.00p 5,450.00p 5,364.50p 5,425.50p 6,203
16/10/2025 5,338.00p 5,422.00p 5,332.00p 5,422.00p 7,183
15/10/2025 5,384.00p 5,404.00p 5,360.00p 5,360.00p 7,644
14/10/2025 5,231.00p 5,273.00p 5,204.00p 5,270.50p 5,871
13/10/2025 5,354.00p 5,306.00p 5,230.00p 5,242.50p 496
10/10/2025 5,354.00p 5,356.00p 5,253.00p 5,262.00p 4,325
09/10/2025 5,335.00p 5,360.00p 5,329.50p 5,329.50p 5,856
08/10/2025 5,287.00p 5,325.00p 5,277.00p 5,325.00p 3,774
07/10/2025 5,282.00p 5,299.00p 5,251.00p 5,272.50p 309
06/10/2025 5,282.00p 5,331.00p 5,240.00p 5,280.50p 5,896
03/10/2025 5,371.00p 5,384.00p 5,348.00p 5,366.00p 4,705
02/10/2025 5,357.00p 5,368.00p 5,321.00p 5,358.00p 3,833
01/10/2025 5,253.00p 5,300.00p 5,253.00p 5,294.00p 11,142
30/09/2025 5,236.00p 5,249.50p 5,221.00p 5,249.50p 1,543
29/09/2025 5,257.00p 5,266.00p 5,234.00p 5,258.00p 4,540
26/09/2025 5,245.00p 5,250.00p 5,213.00p 5,232.50p 3,364
25/09/2025 5,183.00p 5,221.00p 5,170.00p 5,184.00p 566
24/09/2025 5,231.00p 5,241.00p 5,200.00p 5,207.50p 1,820
23/09/2025 5,228.00p 5,263.00p 5,221.00p 5,243.00p 585
22/09/2025 5,190.00p 5,215.00p 5,185.00p 5,200.00p 1,462
19/09/2025 5,246.00p 5,258.00p 5,217.50p 5,217.50p 1,513
18/09/2025 5,172.00p 5,215.00p 5,172.00p 5,207.00p 2,310
17/09/2025 5,181.00p 5,201.00p 5,145.00p 5,145.00p 376
16/09/2025 5,193.00p 5,217.00p 5,170.00p 5,170.00p 42
15/09/2025 5,193.00p 5,230.75p 5,182.00p 5,214.00p 1,429
12/09/2025 5,161.00p 5,180.00p 5,142.00p 5,159.50p 40
11/09/2025 5,163.00p 5,187.00p 5,131.00p 5,160.00p 2,117
10/09/2025 5,161.00p 5,170.00p 5,125.50p 5,125.50p 7,641
09/09/2025 5,162.00p 5,162.00p 5,122.00p 5,133.00p 3,924
08/09/2025 5,110.00p 5,132.50p 5,101.54p 5,132.50p 3,000
05/09/2025 5,124.00p 5,126.00p 5,080.00p 5,086.50p 1,438
04/09/2025 5,100.00p 5,114.00p 5,089.00p 5,104.00p 8,623
03/09/2025 5,126.00p 5,133.00p 5,109.00p 5,128.50p 5,317
02/09/2025 5,113.00p 5,126.00p 5,094.00p 5,096.00p 6,317
01/09/2025 5,102.00p 5,133.00p 5,092.00p 5,092.50p 22,189
29/08/2025 5,112.00p 5,138.00p 5,103.66p 5,105.00p 704
28/08/2025 5,139.00p 5,152.00p 5,098.00p 5,120.00p 83,623
27/08/2025 5,091.00p 5,110.00p 5,070.00p 5,091.00p 1,327
26/08/2025 5,076.00p 5,116.00p 5,056.00p 5,092.50p 4,681
25/08/2025 5,272.00p 5,287.00p 5,241.00p 5,275.50p 3,817
22/08/2025 5,272.00p 5,287.00p 5,241.00p 5,275.50p 3,817
21/08/2025 5,233.00p 5,266.00p 5,229.00p 5,242.50p 47
20/08/2025 5,233.00p 5,277.00p 5,227.00p 5,271.00p 973
19/08/2025 5,233.00p 5,265.50p 5,198.00p 5,265.50p 1,456
18/08/2025 5,176.00p 5,234.00p 5,173.00p 5,190.50p 45
15/08/2025 5,136.00p 5,223.00p 5,196.00p 5,219.00p 3
14/08/2025 5,136.00p 5,162.00p 5,136.00p 5,161.50p 169
13/08/2025 5,095.00p 5,150.00p 5,128.00p 5,150.00p 49
12/08/2025 5,095.00p 5,118.50p 5,076.00p 5,118.50p 35
11/08/2025 5,134.00p 5,144.00p 5,084.00p 5,088.50p 98
08/08/2025 5,134.00p 5,139.00p 5,101.00p 5,130.50p 9
07/08/2025 5,134.00p 5,155.00p 5,096.00p 5,104.00p 3,350
06/08/2025 5,095.00p 5,100.00p 5,076.00p 5,088.00p 1,989
05/08/2025 5,058.00p 5,117.00p 5,058.00p 5,065.00p 25,377
04/08/2025 5,057.00p 5,070.00p 5,030.00p 5,070.00p 1,941
01/08/2025 5,061.00p 5,096.00p 4,999.50p 5,019.50p 1,720
31/07/2025 5,190.00p 5,199.00p 5,186.00p 5,130.50p 113
30/07/2025 5,196.00p 5,199.00p 5,184.50p 5,184.50p 313
29/07/2025 5,209.00p 5,235.00p 5,173.00p 5,175.50p 3,783
28/07/2025 5,254.00p 5,314.00p 5,155.00p 5,155.00p 28,112
25/07/2025 5,189.00p 5,227.50p 5,166.00p 5,227.50p 279
24/07/2025 5,214.00p 5,244.00p 5,171.00p 5,191.50p 624
23/07/2025 5,198.00p 5,211.00p 5,168.00p 5,185.00p 923
22/07/2025 5,125.00p 5,177.00p 5,119.00p 5,137.00p 1,944
21/07/2025 5,152.00p 5,185.00p 5,128.20p 5,160.00p 1,471
18/07/2025 5,173.00p 5,204.00p 5,167.00p 5,176.50p 885
17/07/2025 5,149.00p 5,174.00p 5,135.00p 5,159.00p 4,705
16/07/2025 5,116.00p 5,146.00p 5,113.00p 5,131.50p 3,355
15/07/2025 5,187.00p 5,209.00p 5,139.00p 5,139.00p 32,060
14/07/2025 5,166.00p 5,179.50p 5,139.00p 5,179.50p 1,292
11/07/2025 5,188.00p 5,198.00p 5,158.00p 5,173.50p 38,259
10/07/2025 5,223.00p 5,232.00p 5,193.00p 5,197.50p 7,069
09/07/2025 5,068.00p 5,191.00p 5,139.00p 5,190.50p 1,271
08/07/2025 5,068.00p 5,129.00p 5,084.00p 5,123.50p 30
07/07/2025 5,068.00p 5,116.00p 5,080.00p 5,081.00p 286
04/07/2025 5,068.00p 5,098.00p 5,050.91p 5,085.50p 6,087
03/07/2025 5,114.00p 5,136.00p 5,101.72p 5,114.00p 29,396
02/07/2025 5,040.00p 5,143.00p 5,045.00p 5,123.50p 28
01/07/2025 5,040.00p 5,051.00p 5,003.00p 5,035.00p 97
30/06/2025 5,040.00p 5,044.00p 5,022.14p 5,028.50p 611
27/06/2025 4,954.50p 5,014.00p 4,954.50p 5,014.00p 1,629
26/06/2025 4,945.50p 4,952.00p 4,915.00p 4,923.75p 2,893
25/06/2025 4,946.50p 4,992.50p 4,932.75p 4,932.75p 332
24/06/2025 4,997.50p 5,020.00p 4,964.00p 4,972.50p 4,420
23/06/2025 4,953.50p 4,974.00p 4,911.50p 4,929.50p 306
20/06/2025 4,973.00p 4,977.00p 4,951.75p 4,951.75p 2,727
19/06/2025 4,969.00p 4,981.50p 4,930.00p 4,930.00p 7,397
18/06/2025 4,997.50p 5,030.00p 4,997.00p 5,004.00p 2,689
17/06/2025 4,978.00p 5,015.00p 4,978.00p 5,002.75p 2,190
16/06/2025 5,017.00p 5,055.00p 5,012.25p 5,035.00p 7,879
13/06/2025 4,990.50p 5,007.00p 4,979.00p 4,987.00p 484
12/06/2025 5,029.00p 5,054.22p 5,012.00p 5,049.00p 2,939
11/06/2025 5,042.00p 5,072.00p 5,035.00p 5,040.00p 72,645
10/06/2025 5,032.00p 5,044.00p 5,031.00p 5,037.00p 1,696
09/06/2025 5,012.00p 5,031.00p 5,003.00p 5,012.00p 3,664
06/06/2025 5,019.00p 5,021.00p 5,012.00p 5,013.50p 2,004
05/06/2025 5,020.00p 5,038.00p 5,003.00p 5,013.50p 8,719
04/06/2025 5,012.00p 5,025.00p 5,009.00p 5,022.00p 8
03/06/2025 5,000.00p 5,022.00p 4,972.50p 4,988.75p 1,441
02/06/2025 4,977.50p 4,986.25p 4,948.00p 4,986.25p 8
30/05/2025 4,985.50p 5,014.00p 4,978.00p 4,984.00p 678
29/05/2025 5,038.00p 5,042.00p 5,003.50p 5,003.50p 83
28/05/2025 5,010.00p 5,024.00p 4,985.00p 4,985.00p 25
27/05/2025 5,010.00p 5,021.36p 4,992.50p 5,016.00p 737
26/05/2025 5,045.00p 5,046.00p 4,882.50p 4,946.50p 3,433
23/05/2025 5,045.00p 5,046.00p 4,882.50p 4,946.50p 3,433
22/05/2025 5,081.00p 5,064.00p 5,010.00p 5,022.00p 330
21/05/2025 5,081.00p 5,095.00p 5,069.00p 5,078.00p 169
20/05/2025 5,046.00p 5,091.00p 5,046.00p 5,085.50p 1,890
19/05/2025 5,020.00p 5,050.00p 5,007.00p 5,033.00p 37
16/05/2025 5,034.00p 5,041.00p 5,009.00p 5,014.00p 12,422
15/05/2025 4,984.50p 5,003.00p 4,981.50p 5,003.00p 406
14/05/2025 5,014.00p 5,018.00p 4,987.50p 4,991.00p 1,733
13/05/2025 5,004.00p 5,023.00p 4,997.50p 5,015.50p 17,116
12/05/2025 4,975.50p 5,030.00p 4,963.00p 4,997.50p 160
09/05/2025 4,958.00p 4,975.00p 4,949.00p 4,952.25p 853
08/05/2025 4,916.50p 4,951.50p 4,909.50p 4,926.50p 1,894
07/05/2025 4,952.50p 4,952.50p 4,895.00p 4,897.00p 64,951
06/05/2025 4,911.50p 4,983.50p 4,903.00p 4,920.50p 567
05/05/2025 4,954.00p 4,976.00p 4,913.50p 4,973.25p 320

Market data

Select a section