IShares III iShares MSCI Europe Ucits ETF EUR (Acc)

(SMEA)
Sector: n/a
7,360.50p
49.50p 0.68
Last updated: 13:27:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 7,324.00p 7,342.44p 7,290.00p 7,311.00p 23,097
12/06/2025 7,350.00p 7,401.00p 7,339.00p 7,387.00p 20,141
11/06/2025 7,400.00p 7,408.00p 7,375.00p 7,377.00p 137,425
10/06/2025 7,398.00p 7,398.00p 7,356.00p 7,369.00p 67,542
09/06/2025 7,354.00p 7,358.00p 7,328.00p 7,350.00p 215,094
06/06/2025 7,347.00p 7,365.00p 7,333.00p 7,358.00p 5,662
05/06/2025 7,315.00p 7,346.00p 7,311.00p 7,333.00p 67,514
04/06/2025 7,298.00p 7,327.00p 7,288.00p 7,318.00p 14,771
03/06/2025 7,335.00p 7,335.00p 7,254.00p 7,276.00p 27,657
02/06/2025 7,284.00p 7,293.00p 7,241.00p 7,283.00p 25,863
30/05/2025 7,269.00p 7,311.18p 7,264.00p 7,283.00p 24,383
29/05/2025 7,291.00p 7,304.00p 7,255.44p 7,273.50p 24,854
28/05/2025 7,296.00p 7,311.00p 7,250.00p 7,250.00p 13,746
27/05/2025 7,312.00p 7,317.67p 7,272.00p 7,300.00p 17,042
26/05/2025 7,309.00p 7,312.00p 7,112.00p 7,211.00p 19,637
23/05/2025 7,309.00p 7,312.00p 7,112.00p 7,211.00p 19,637
22/05/2025 7,333.00p 7,333.00p 7,250.00p 7,276.00p 20,956
21/05/2025 7,343.00p 7,368.33p 7,323.00p 7,355.00p 30,051
20/05/2025 7,306.00p 7,350.00p 7,291.00p 7,342.50p 28,943
19/05/2025 7,202.00p 7,287.00p 7,202.00p 7,287.00p 49,421
16/05/2025 7,259.00p 7,288.00p 7,235.00p 7,255.00p 252,438
15/05/2025 7,170.00p 7,239.00p 7,163.00p 7,239.00p 16,495
14/05/2025 7,196.00p 7,208.00p 7,169.00p 7,189.00p 34,217
13/05/2025 7,192.00p 7,211.00p 7,186.00p 7,197.00p 77,027
12/05/2025 7,214.00p 7,214.00p 7,144.00p 7,192.00p 34,728
09/05/2025 7,154.00p 7,166.00p 7,139.00p 7,142.00p 15,925
08/05/2025 7,168.00p 7,173.00p 7,102.00p 7,119.00p 22,241
07/05/2025 7,124.00p 7,140.00p 7,095.00p 7,116.00p 12,611
06/05/2025 7,183.00p 7,194.00p 7,091.00p 7,131.00p 33,882
05/05/2025 7,098.00p 7,166.00p 7,059.00p 7,166.00p 14,851
02/05/2025 7,098.00p 7,166.00p 7,059.00p 7,166.00p 14,851
01/05/2025 7,117.00p 7,117.00p 7,006.00p 7,059.00p 19,585
30/04/2025 6,999.00p 7,017.67p 6,957.00p 7,009.00p 156,645
29/04/2025 6,968.00p 6,978.00p 6,947.00p 6,973.00p 33,244
28/04/2025 6,980.00p 6,980.00p 6,944.00p 6,947.00p 36,771
25/04/2025 6,939.00p 6,957.00p 6,920.00p 6,943.00p 54,569
24/04/2025 6,876.00p 6,920.00p 6,854.00p 6,920.00p 32,702
23/04/2025 6,838.00p 6,932.00p 6,838.00p 6,902.00p 33,095
22/04/2025 6,772.00p 6,803.00p 6,731.00p 6,803.00p 15,293
21/04/2025 6,754.00p 6,786.00p 6,737.00p 6,763.00p 30,669
18/04/2025 6,754.00p 6,786.00p 6,737.00p 6,763.00p 30,669
17/04/2025 6,754.00p 6,786.00p 6,737.00p 6,763.00p 30,669
16/04/2025 6,733.00p 6,792.19p 6,688.00p 6,788.00p 27,099
15/04/2025 6,710.00p 6,769.00p 6,693.00p 6,764.00p 21,193
14/04/2025 6,705.00p 6,732.33p 6,674.00p 6,723.00p 27,472
11/04/2025 6,630.00p 6,643.00p 6,529.00p 6,593.00p 31,203
10/04/2025 6,739.00p 6,758.32p 6,557.00p 6,557.00p 58,239
09/04/2025 6,371.00p 6,407.00p 6,250.75p 6,337.00p 85,808
08/04/2025 6,431.00p 6,550.00p 6,372.00p 6,485.00p 55,109
07/04/2025 6,550.00p 6,597.00p 6,026.00p 6,347.00p 134,892
04/04/2025 6,816.00p 6,836.00p 6,492.22p 6,561.00p 45,506
03/04/2025 6,890.00p 6,890.00p 6,827.00p 6,844.00p 27,960
02/04/2025 6,986.00p 6,988.00p 6,918.00p 6,976.00p 18,587
01/04/2025 6,979.00p 7,028.00p 6,979.00p 7,011.00p 76,560
31/03/2025 6,999.00p 6,999.00p 6,905.49p 6,940.50p 18,427
28/03/2025 7,047.00p 7,069.00p 7,020.44p 7,043.00p 7,624
27/03/2025 7,084.00p 7,084.00p 7,029.07p 7,064.00p 16,617
26/03/2025 7,214.00p 7,214.00p 7,115.00p 7,117.00p 25,472
25/03/2025 7,133.00p 7,192.00p 7,126.00p 7,153.00p 11,390
24/03/2025 7,187.00p 7,206.00p 7,110.98p 7,122.00p 27,418
21/03/2025 7,163.00p 7,167.00p 7,116.00p 7,149.50p 8,480
20/03/2025 7,233.00p 7,238.00p 7,143.00p 7,174.00p 44,124
19/03/2025 7,206.00p 7,241.00p 7,202.00p 7,230.00p 24,448
18/03/2025 7,225.00p 7,262.00p 7,217.00p 7,237.00p 52,767
17/03/2025 7,153.00p 7,191.90p 7,132.00p 7,189.00p 16,507
14/03/2025 7,034.00p 7,145.00p 7,026.00p 7,133.00p 38,363
13/03/2025 7,045.00p 7,090.00p 7,023.00p 7,035.50p 43,909
12/03/2025 7,079.00p 7,117.00p 7,037.04p 7,060.50p 37,052
11/03/2025 7,156.00p 7,166.00p 7,013.00p 7,019.00p 99,194
10/03/2025 7,236.00p 7,251.00p 7,108.00p 7,121.00p 72,970
07/03/2025 7,217.00p 7,236.00p 7,174.00p 7,216.00p 132,756
06/03/2025 7,257.00p 7,261.00p 7,177.00p 7,239.00p 96,429
05/03/2025 7,194.00p 7,261.00p 7,181.00p 7,228.00p 71,913
04/03/2025 7,219.00p 7,219.00p 7,075.00p 7,088.00p 97,244
03/03/2025 7,178.00p 7,253.00p 7,134.00p 7,228.50p 66,027
28/02/2025 7,107.00p 7,149.00p 7,084.00p 7,149.00p 56,602
27/02/2025 7,149.00p 7,164.22p 7,101.00p 7,127.00p 23,904
26/02/2025 7,160.00p 7,203.00p 7,149.00p 7,191.00p 25,335
25/02/2025 7,096.00p 7,163.78p 7,090.00p 7,138.00p 34,974
24/02/2025 7,141.00p 7,141.78p 7,090.00p 7,117.00p 92,666
21/02/2025 7,099.00p 7,120.00p 7,087.90p 7,109.00p 22,253
20/02/2025 7,081.00p 7,115.78p 7,076.00p 7,084.00p 16,767
19/02/2025 7,172.00p 7,172.00p 7,083.00p 7,084.50p 25,697
18/02/2025 7,165.00p 7,177.00p 7,134.00p 7,161.00p 39,480
17/02/2025 7,136.00p 7,163.00p 7,132.00p 7,158.00p 21,577
14/02/2025 7,160.00p 7,160.00p 7,122.00p 7,128.00p 35,744
13/02/2025 7,115.00p 7,150.00p 7,102.00p 7,147.50p 146,097
12/02/2025 7,067.00p 7,087.00p 7,042.00p 7,086.50p 11,525
11/02/2025 7,065.00p 7,070.00p 7,046.00p 7,063.00p 8,071
10/02/2025 7,010.00p 7,050.00p 7,001.00p 7,043.00p 15,635
07/02/2025 7,046.00p 7,055.00p 7,000.00p 7,002.00p 30,302
06/02/2025 6,983.00p 7,055.00p 6,975.00p 6,940.00p 10,455
05/02/2025 6,903.00p 6,940.00p 6,892.00p 6,940.00p 5,490
04/02/2025 6,891.00p 6,914.00p 6,849.00p 6,867.50p 16,044
03/02/2025 6,838.00p 6,892.00p 6,837.95p 6,867.50p 30,706
31/01/2025 6,996.00p 7,012.00p 6,980.00p 6,980.00p 22,569
30/01/2025 6,974.00p 6,982.00p 6,935.00p 6,982.00p 15,620
29/01/2025 6,905.00p 6,949.00p 6,905.00p 6,927.50p 9,568
28/01/2025 6,909.00p 6,932.00p 6,889.00p 6,901.00p 11,085
27/01/2025 6,852.00p 6,910.00p 6,842.00p 6,903.00p 174,146
24/01/2025 6,963.00p 6,965.00p 6,902.22p 6,909.50p 16,886
23/01/2025 6,909.00p 6,922.50p 6,898.00p 6,922.50p 10,399
22/01/2025 6,901.00p 6,931.95p 6,894.22p 6,909.00p 38,177
21/01/2025 6,854.00p 6,880.50p 6,853.00p 6,880.50p 14,914
20/01/2025 6,845.00p 6,881.00p 6,829.00p 6,857.00p 7,545
17/01/2025 6,834.00p 6,856.00p 6,820.00p 6,837.50p 35,297
16/01/2025 6,764.00p 6,778.00p 6,751.00p 6,708.50p 13,036
15/01/2025 6,650.00p 6,711.00p 6,649.56p 6,708.50p 32,933
14/01/2025 6,648.00p 6,674.00p 6,636.00p 6,639.00p 20,380
13/01/2025 6,652.00p 6,652.00p 6,598.99p 6,613.00p 16,412
10/01/2025 6,680.00p 6,692.15p 6,639.00p 6,639.00p 7,841
09/01/2025 6,633.00p 6,695.00p 6,633.00p 6,683.50p 7,155
08/01/2025 6,606.00p 6,644.00p 6,595.00p 6,630.00p 23,237
07/01/2025 6,532.00p 6,608.00p 6,532.00p 6,603.00p 27,676
06/01/2025 6,566.00p 6,589.50p 6,516.00p 6,589.50p 16,760
03/01/2025 6,541.00p 6,562.00p 6,503.00p 6,514.50p 9,777
02/01/2025 6,542.00p 6,561.00p 6,483.00p 6,546.00p 46,694
01/01/2025 6,474.00p 6,506.00p 6,432.00p 6,500.00p 7,044
31/12/2024 6,474.00p 6,506.00p 6,432.00p 6,500.00p 7,044
30/12/2024 6,468.00p 6,495.00p 6,443.00p 6,463.50p 39,181
27/12/2024 6,492.00p 6,512.00p 6,470.25p 6,492.00p 52,901
26/12/2024 6,437.00p 6,486.00p 6,437.00p 6,457.50p 5,644
25/12/2024 6,437.00p 6,486.00p 6,437.00p 6,457.50p 5,644
24/12/2024 6,437.00p 6,486.00p 6,437.00p 6,457.50p 5,644
23/12/2024 6,432.00p 6,468.00p 6,415.00p 6,459.00p 11,498
20/12/2024 6,453.00p 6,461.00p 6,371.00p 6,432.00p 9,043
19/12/2024 6,472.00p 6,488.00p 6,446.00p 6,473.50p 27,890
18/12/2024 6,553.00p 6,579.00p 6,553.00p 6,559.00p 9,996
17/12/2024 6,508.00p 6,575.00p 6,508.00p 6,560.50p 20,920
16/12/2024 6,610.00p 6,635.00p 6,590.00p 6,592.00p 26,070