iShares Core MSCI EMU UCITS ETF (0Y8Z.L) LSE
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In EUR
If you invested €1000 in iShares Core MSCI EMU UCITS ETF (0Y8Z.L) since IPO date, it would be worth €1,818.88 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 4 years ago would be worth €1,516.78, while €1000 invested 1 year ago would be worth €1,144.52. This corresponds to total returns of 81.89%, 51.68%, 14.45%, respectively, with annualized returns of 7.06%, 8.9%, 14.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 8.51 | 8.65 | 8.65 | 8.65 | 8.51 | 20,477 |
| November 06, 2026 | 8.5 | 8.51 | 8.51 | 8.55 | 8.46 | 114,828 |
| November 05, 2026 | 8.66 | 8.58 | 8.58 | 8.7 | 8.58 | 109,740 |
| November 04, 2026 | 8.52 | 8.66 | 8.66 | 8.66 | 8.52 | 487,206 |
| November 03, 2026 | 8.43 | 8.48 | 8.48 | 8.55 | 8.43 | 55,846 |
| November 02, 2026 | 8.47 | 8.49 | 8.49 | 8.51 | 8.46 | 58,524 |
| October 30, 2026 | 8.49 | 8.46 | 8.46 | 8.5 | 8.46 | 29,630 |
| October 29, 2026 | 8.49 | 8.57 | 8.57 | 8.57 | 8.48 | 109,496 |
| October 28, 2026 | 8.47 | 8.49 | 8.49 | 8.49 | 8.46 | 6,187 |
| October 27, 2026 | 8.4 | 8.49 | 8.49 | 8.49 | 8.4 | 30,463 |
| October 26, 2026 | 8.35 | 8.41 | 8.41 | 8.43 | 8.34 | 79 |
| October 23, 2026 | 8.36 | 8.35 | 8.35 | 8.36 | 8.31 | 154,219 |
| October 22, 2026 | 8.4 | 8.37 | 8.37 | 8.41 | 8.37 | 3,695 |
| October 21, 2026 | 8.43 | 8.51 | 8.51 | 8.52 | 8.43 | 19,977 |
| October 20, 2026 | 8.4 | 8.36 | 8.36 | 8.4 | 8.36 | 6,707 |
| October 19, 2026 | 8.48 | 8.44 | 8.44 | 8.48 | 8.42 | 37,561 |
| October 16, 2026 | 8.5 | 8.53 | 8.53 | 8.53 | 8.5 | 4,408 |
| October 15, 2026 | 8.42 | 8.46 | 8.46 | 8.47 | 8.42 | 60,728 |
| October 14, 2026 | 8.51 | 8.51 | 8.51 | 8.52 | 8.51 | 13,436 |
| October 13, 2026 | 8.52 | 8.46 | 8.46 | 8.52 | 8.46 | 19,267 |
| October 12, 2026 | 8.5 | 8.5 | 8.5 | 8.51 | 8.5 | 5,641 |
| October 09, 2026 | 8.48 | 8.46 | 8.46 | 8.49 | 8.46 | 83,226 |
| October 08, 2026 | 8.41 | 8.44 | 8.44 | 8.45 | 8.39 | 111,745 |
| October 07, 2026 | 8.5 | 8.48 | 8.48 | 8.5 | 8.47 | 140,559 |
| October 06, 2026 | 8.69 | 8.61 | 8.61 | 8.69 | 8.61 | 6,600 |
| October 05, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.56 | 656 |
| October 02, 2026 | 8.55 | 8.56 | 8.56 | 8.56 | 8.55 | 41,679 |
| October 01, 2026 | 8.63 | 8.57 | 8.57 | 8.63 | 8.49 | 249 |
| September 30, 2026 | 8.63 | 8.61 | 8.61 | 8.63 | 8.61 | 3,881 |
| September 29, 2026 | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 108 |
| September 28, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 12 |
| September 25, 2026 | 8.66 | 8.68 | 8.68 | 8.68 | 8.66 | 5,897 |
| September 24, 2026 | 8.61 | 8.6 | 8.6 | 8.61 | 8.6 | 4 |
| September 23, 2026 | 8.7 | 8.64 | 8.64 | 8.7 | 8.63 | 49,056 |
| September 22, 2026 | 8.68 | 8.68 | 8.68 | 8.7 | 8.68 | 2,358 |
| September 21, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1,200 |
| September 18, 2026 | 8.64 | 8.55 | 8.55 | 8.64 | 8.55 | 271 |
| September 17, 2026 | 8.63 | 8.66 | 8.66 | 8.67 | 8.63 | 3,683 |
| September 16, 2026 | 8.57 | 8.59 | 8.59 | 8.59 | 8.55 | 4,684 |
| September 15, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 16,800 |
| September 11, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 7,840 |
| September 10, 2026 | 8.66 | 8.65 | 8.65 | 8.66 | 8.65 | 3,500 |
| September 09, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 5 |
| September 08, 2026 | 8.71 | 8.75 | 8.75 | 8.75 | 8.71 | 14,605 |
| September 07, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 4,786 |
| September 04, 2026 | 8.69 | 8.76 | 8.76 | 8.76 | 8.69 | 81,215 |
| September 02, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 3 |
| September 01, 2026 | 8.76 | 8.72 | 8.72 | 8.77 | 8.72 | 14,993 |
| August 28, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 50,680 |
| August 27, 2026 | 8.86 | 8.81 | 8.81 | 8.86 | 8.81 | 3,532 |
| August 26, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 11,300 |
| August 25, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0 |
| August 24, 2026 | 8.82 | 8.81 | 8.81 | 8.82 | 8.81 | 93,800 |
| August 21, 2026 | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | 28,000 |
| August 20, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 2 |
| August 19, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 22,200 |
| August 18, 2026 | 9.09 | 9.06 | 9.06 | 9.09 | 9.06 | 1 |
| August 17, 2026 | 9.15 | 9.13 | 9.13 | 9.15 | 9.13 | 183,000 |
| August 14, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 24,318 |
| August 13, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 27,253 |