iShares VII iShares Core EUR STX 50

(ISX5)
Sector: n/a
$186.29
$-4.83 -2.53
Last updated: 16:45:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $189.08 $189.18 $186.18 $186.29 3,383
11/11/2024 $191.50 $191.82 $191.12 $191.12 1,395
08/11/2024 $193.88 $193.88 $190.48 $190.49 2,696
07/11/2024 $191.30 $194.68 $191.30 $193.57 4,934
06/11/2024 $194.20 $197.02 $190.00 $190.46 8,292
05/11/2024 $195.12 $196.69 $195.06 $196.69 1,660
04/11/2024 $196.44 $196.44 $195.69 $195.69 2,835
01/11/2024 $195.06 $195.94 $194.20 $195.68 2,109
31/10/2024 $194.52 $195.24 $193.26 $193.51 2,274
30/10/2024 $197.02 $197.12 $194.60 $196.22 4,646
29/10/2024 $199.72 $199.72 $197.40 $197.56 2,007
28/10/2024 $197.44 $198.70 $197.44 $198.70 160
25/10/2024 $197.00 $198.20 $197.00 $197.56 146,070
24/10/2024 $197.52 $198.18 $195.56 $196.07 7,203
23/10/2024 $196.40 $197.06 $195.66 $196.07 12,131
22/10/2024 $197.94 $198.62 $196.46 $197.35 1,158
21/10/2024 $199.58 $199.60 $197.48 $197.48 591
18/10/2024 $198.46 $199.96 $198.28 $199.96 3,730
17/10/2024 $197.40 $198.56 $197.40 $198.08 305
16/10/2024 $197.34 $198.00 $196.64 $199.73 787
15/10/2024 $200.85 $200.85 $199.64 $199.73 821
14/10/2024 $202.25 $203.10 $201.80 $203.10 12
11/10/2024 $200.95 $202.50 $200.90 $202.40 142
10/10/2024 $201.10 $201.45 $200.40 $200.70 40
09/10/2024 $199.92 $201.50 $199.52 $201.50 1,109
08/10/2024 $199.60 $200.80 $199.34 $200.50 2,443
07/10/2024 $200.85 $201.65 $199.64 $201.48 4,358
04/10/2024 $201.05 $201.05 $200.60 $200.60 914
03/10/2024 $201.75 $201.90 $199.80 $200.25 13,886
02/10/2024 $201.95 $203.05 $201.95 $202.45 270
01/10/2024 $205.15 $206.25 $201.95 $202.30 2,628
30/09/2024 $208.15 $208.15 $206.05 $206.05 2,117
27/09/2024 $206.80 $209.25 $206.80 $209.00 520
26/09/2024 $205.20 $207.28 $205.20 $207.27 2,298
25/09/2024 $203.45 $203.90 $202.50 $202.50 884
24/09/2024 $202.45 $203.20 $202.30 $203.20 163
23/09/2024 $200.95 $200.95 $199.41 $200.60 1,046
20/09/2024 $202.90 $202.90 $200.20 $200.20 2,009
19/09/2024 $203.00 $203.00 $202.45 $198.49 2,339
18/09/2024 $198.68 $199.48 $198.36 $198.49 177
17/09/2024 $199.64 $199.64 $199.36 $199.36 82
16/09/2024 $199.06 $199.06 $197.97 $197.97 57
13/09/2024 $198.08 $198.30 $198.00 $195.75 970
12/09/2024 $196.06 $196.56 $195.75 $193.44 2,325
11/09/2024 $194.04 $194.98 $193.18 $193.20 2,698
10/09/2024 $194.92 $194.98 $192.64 $193.20 5,618
09/09/2024 $194.20 $194.90 $194.20 $194.48 20
06/09/2024 $196.20 $197.70 $193.91 $193.91 2,018
05/09/2024 $198.20 $198.22 $197.20 $197.20 1,111
04/09/2024 $197.52 $198.32 $197.52 $198.18 558
03/09/2024 $200.00 $202.05 $200.00 $200.18 48
02/09/2024 $202.45 $203.05 $202.30 $202.50 29
30/08/2024 $202.80 $202.70 $202.50 $202.50 10
29/08/2024 $202.80 $202.82 $202.70 $202.82 1,558
28/08/2024 $202.00 $202.30 $201.65 $201.73 1,738
27/08/2024 $202.00 $202.60 $201.75 $201.75 461
26/08/2024 $201.05 $201.55 $200.30 $200.30 205
23/08/2024 $201.05 $201.55 $200.30 $200.30 205
22/08/2024 $201.05 $201.55 $200.30 $200.30 205
21/08/2024 $199.76 $200.80 $199.62 $200.80 956
20/08/2024 $200.00 $200.00 $198.92 $198.92 911
19/08/2024 $198.54 $198.66 $198.40 $196.45 776
16/08/2024 $196.26 $197.06 $196.10 $196.45 1,270
15/08/2024 $193.18 $195.34 $193.02 $195.23 2,606
14/08/2024 $191.88 $192.44 $191.88 $192.18 18,654
13/08/2024 $188.54 $189.73 $188.54 $189.73 1
12/08/2024 $189.46 $189.46 $188.34 $188.51 3,724
09/08/2024 $188.78 $188.86 $187.54 $188.31 1,551
08/08/2024 $186.90 $188.10 $186.26 $187.81 30,326
07/08/2024 $185.28 $188.46 $185.28 $188.46 2,234
06/08/2024 $184.92 $185.26 $183.32 $184.12 2,453
05/08/2024 $181.42 $185.20 $180.84 $184.94 8,410
02/08/2024 $186.46 $188.32 $186.46 $186.71 7,379
01/08/2024 $193.18 $193.62 $189.63 $189.63 4,900
31/07/2024 $195.52 $195.52 $194.52 $194.57 810
30/07/2024 $193.14 $193.82 $193.14 $193.18 3,245
29/07/2024 $195.78 $196.04 $192.02 $192.43 2,322
26/07/2024 $194.00 $194.70 $193.14 $192.78 1,157
25/07/2024 $192.12 $192.78 $191.20 $192.78 13,134
24/07/2024 $194.30 $195.38 $194.20 $194.65 9,267
23/07/2024 $196.88 $197.98 $196.86 $196.86 1,658
22/07/2024 $196.86 $197.32 $194.78 $196.67 648
19/07/2024 $194.54 $195.24 $193.84 $193.84 565
18/07/2024 $197.60 $197.76 $196.20 $196.20 1,279
17/07/2024 $198.14 $198.30 $197.34 $197.49 10,006
16/07/2024 $198.96 $199.38 $198.46 $200.77 3,205
15/07/2024 $201.65 $202.75 $200.70 $200.77 2,553
12/07/2024 $201.35 $203.20 $200.20 $203.10 3,033
11/07/2024 $199.26 $200.70 $198.58 $199.61 3,535
10/07/2024 $196.16 $198.16 $196.16 $198.16 837
09/07/2024 $197.36 $197.60 $195.14 $195.28 2,762
08/07/2024 $198.66 $200.00 $198.52 $198.82 2,484
05/07/2024 $200.30 $200.30 $198.14 $198.68 1,944
04/07/2024 $198.50 $198.97 $198.40 $198.97 1,851
03/07/2024 $195.56 $198.10 $195.52 $197.85 11,645
02/07/2024 $193.78 $194.18 $193.32 $194.16 7,648
01/07/2024 $196.78 $197.68 $195.02 $195.02 1,792
28/06/2024 $194.08 $194.08 $192.94 $193.02 1,938
27/06/2024 $194.18 $194.58 $193.36 $193.36 1,662
26/06/2024 $195.70 $195.70 $193.30 $193.66 19,435
25/06/2024 $193.96 $195.08 $193.96 $194.39 414
24/06/2024 $194.66 $196.33 $194.66 $195.79 53,377
21/06/2024 $194.82 $194.86 $193.04 $193.29 2,422
20/06/2024 $194.42 $195.17 $194.24 $195.17 2,415
19/06/2024 $194.18 $194.36 $193.26 $193.26 3,180
18/06/2024 $193.80 $194.11 $193.00 $194.11 2,769
17/06/2024 $192.02 $192.90 $190.94 $192.65 28,383
14/06/2024 $193.48 $195.04 $189.42 $190.64 6,926
13/06/2024 $199.10 $199.10 $195.36 $195.52 2,650
12/06/2024 $201.15 $201.15 $197.38 $201.15 18
11/06/2024 $199.52 $199.54 $195.78 $196.15 340
10/06/2024 $197.74 $198.28 $197.34 $198.19 145
07/06/2024 $203.70 $203.70 $200.10 $201.02 260
06/06/2024 $203.00 $203.55 $202.70 $203.18 822
05/06/2024 $201.30 $201.40 $199.40 $201.40 671
04/06/2024 $198.50 $200.20 $198.28 $198.60 264
03/06/2024 $200.25 $201.45 $200.05 $200.65 210
31/05/2024 $198.04 $199.16 $198.82 $198.85 143
30/05/2024 $198.04 $199.08 $197.68 $199.08 488
29/05/2024 $200.75 $200.75 $197.73 $197.73 302
28/05/2024 $202.15 $203.40 $201.15 $201.45 633
27/05/2024 $198.88 $201.07 $198.88 $201.07 46
24/05/2024 $198.88 $201.07 $198.88 $201.07 46
23/05/2024 $201.40 $201.90 $200.25 $200.50 2,847
22/05/2024 $201.75 $201.85 $200.25 $200.45 173
21/05/2024 $201.45 $202.35 $201.25 $201.52 103
20/05/2024 $202.50 $202.80 $202.40 $202.45 347
17/05/2024 $203.25 $202.40 $200.53 $202.00 345
16/05/2024 $203.25 $203.60 $202.40 $202.40 186
15/05/2024 $202.10 $203.32 $202.10 $203.32 1
14/05/2024 $200.65 $201.57 $200.00 $201.57 382
13/05/2024 $200.85 $201.10 $200.60 $200.85 561