iShares Core MSCI EMU UCITS ETF (0Y8Z.L) LSE
7.95
+0.069(+0.88%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
7.95
+0.069(+0.88%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 7.9 | 7.95 | 7.95 | 7.95 | 7.9 | 7 |
| March 12, 2026 | 7.9 | 7.88 | 7.88 | 7.92 | 7.88 | 2,424 |
| March 11, 2026 | 7.9 | 7.94 | 7.94 | 7.94 | 7.9 | 5,953 |
| March 10, 2026 | 7.98 | 7.99 | 7.99 | 8.01 | 7.98 | 28,108 |
| March 09, 2026 | 7.67 | 7.71 | 7.71 | 7.71 | 7.67 | 9,802 |
| March 06, 2026 | 7.77 | 7.85 | 7.85 | 7.85 | 7.77 | 6,825 |
| March 05, 2026 | 8.09 | 8 | 8 | 8.09 | 8 | 857,558 |
| March 04, 2026 | 8.04 | 8.08 | 8.08 | 8.08 | 8.04 | 7,501 |
| March 03, 2026 | 8.1 | 7.91 | 7.91 | 8.1 | 7.91 | 14,186 |
| March 02, 2026 | 8.25 | 8.19 | 8.19 | 8.25 | 8.19 | 17 |
| February 27, 2026 | 8.38 | 8.4 | 8.4 | 8.4 | 8.38 | 4,430 |
| February 26, 2026 | 8.42 | 8.4 | 8.4 | 8.42 | 8.4 | 1 |
| February 25, 2026 | 8.39 | 8.4 | 8.4 | 8.4 | 8.39 | 44,820 |
| February 24, 2026 | 8.34 | 8.37 | 8.37 | 8.37 | 8.34 | 2,721 |
| February 23, 2026 | 8.39 | 8.37 | 8.37 | 8.39 | 8.37 | 24 |
| February 20, 2026 | 8.34 | 8.34 | 0 | 8.34 | 8.34 | 10,000 |
| February 19, 2026 | 8.27 | 8.27 | 0 | 8.27 | 8.27 | 10,001 |
| February 18, 2026 | 8.3 | 8.33 | 0 | 8.33 | 8.3 | 3,970 |
| February 17, 2026 | 8.19 | 8.19 | 0 | 8.19 | 8.19 | 1 |
| February 16, 2026 | 8.23 | 8.23 | 0 | 8.23 | 8.22 | 36,566 |
| February 13, 2026 | 8.22 | 8.21 | 0 | 8.23 | 8.19 | 48 |
| February 12, 2026 | 8.35 | 8.31 | 0 | 8.35 | 8.31 | 8,110 |
| February 11, 2026 | 8.28 | 8.26 | 0 | 8.29 | 8.26 | 13,107 |
| February 10, 2026 | 8.29 | 8.29 | 0 | 8.29 | 8.29 | 12 |
| February 09, 2026 | 8.24 | 8.29 | 0 | 8.29 | 8.23 | 16,366 |
| February 06, 2026 | 8.14 | 8.14 | 0 | 8.14 | 8.14 | 13 |
| February 05, 2026 | 8.21 | 8.14 | 0 | 8.21 | 8.14 | 1 |
| February 04, 2026 | 8.25 | 8.25 | 0 | 8.25 | 8.25 | 10,640 |
| February 03, 2026 | 8.27 | 8.19 | 0 | 8.28 | 8.19 | 1 |
| February 02, 2026 | 8.08 | 8.23 | 0 | 8.23 | 8.08 | 3,563 |
| January 30, 2026 | 8.13 | 8.15 | 0 | 8.15 | 8.13 | 135,521 |
| January 29, 2026 | 8.23 | 8.23 | 0 | 8.23 | 8.23 | 2 |
| January 28, 2026 | 8.16 | 8.13 | 0 | 8.16 | 8.13 | 462 |
| January 27, 2026 | 8.17 | 8.16 | 0 | 8.17 | 8.16 | 6,222 |
| January 26, 2026 | 8.12 | 8.14 | 0 | 8.15 | 8.12 | 4,907 |
| January 23, 2026 | 8.13 | 8.12 | 0 | 8.13 | 8.12 | 7,882 |
| January 22, 2026 | 8.13 | 8.16 | 0 | 8.16 | 8.13 | 10,252 |
| January 21, 2026 | 8.03 | 8.05 | 0 | 8.05 | 8.03 | 9,217 |
| January 20, 2026 | 8.06 | 8.02 | 0 | 8.06 | 8 | 10,004 |
| January 19, 2026 | 8.11 | 8.11 | 0 | 8.11 | 8.11 | 2 |
| January 16, 2026 | 8.22 | 8.21 | 0 | 8.22 | 8.2 | 7,837 |
| January 15, 2026 | 8.23 | 8.23 | 0 | 8.23 | 8.23 | 5,412 |
| January 14, 2026 | 8.23 | 8.23 | 0 | 8.23 | 8.23 | 40,001 |
| January 13, 2026 | 8.19 | 8.19 | 0 | 8.19 | 8.19 | 5,789 |
| January 12, 2026 | 8.16 | 8.19 | 0 | 8.19 | 8.16 | 68 |
| January 09, 2026 | 8.15 | 8.15 | 0 | 8.15 | 8.15 | 39 |
| January 08, 2026 | 8.1 | 8.1 | 0 | 8.1 | 8.1 | 6,501 |
| January 07, 2026 | 8.11 | 8.1 | 0 | 8.11 | 8.1 | 1 |
| January 06, 2026 | 8.11 | 8.12 | 0 | 8.12 | 8.11 | 1,324 |
| January 05, 2026 | 8.05 | 8.08 | 0 | 8.08 | 8.03 | 29,667 |
| January 02, 2026 | 8 | 8 | 0 | 8 | 7.99 | 121 |
| December 30, 2025 | 7.91 | 7.91 | 0 | 7.91 | 7.91 | 51 |
| December 29, 2025 | 7.86 | 7.86 | 0 | 7.86 | 7.86 | 24,824 |
| December 23, 2025 | 7.86 | 7.86 | 0 | 7.86 | 7.86 | 1 |
| December 22, 2025 | 7.87 | 7.85 | 0 | 7.87 | 7.85 | 91,531 |
| December 19, 2025 | 7.84 | 7.88 | 0 | 7.88 | 7.84 | 10,942 |
| December 18, 2025 | 7.77 | 7.77 | 0 | 7.77 | 7.77 | 1 |
| December 17, 2025 | 7.84 | 7.84 | 0 | 7.84 | 7.84 | 0 |
| December 16, 2025 | 7.81 | 7.83 | 0 | 7.83 | 7.81 | 1 |
| December 15, 2025 | 7.82 | 7.83 | 0 | 7.83 | 7.82 | 3,166 |