iShares Core MSCI EMU UCITS ETF (0Y8Z.L) LSE
8.56
-0.019(-0.22%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
8.56
-0.019(-0.22%)
Currency In EUR
If you invested €1000 in iShares Core MSCI EMU UCITS ETF (0Y8Z.L) since IPO date, it would be worth €1,775.52 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 4 years ago would be worth €1,472.98, while €1000 invested 1 year ago would be worth €1,186.96. This corresponds to total returns of 77.55%, 47.3%, 18.7%, respectively, with annualized returns of 7.14%, 8.37%, 18.7%.
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 |
|---|---|---|---|---|---|---|
| June 02, 2026 | 8.57 | 8.58 | 8.58 | 8.6 | 8.57 | 3,515 |
| June 01, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 3 |
| May 29, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3 |
| May 28, 2026 | 8.53 | 8.5 | 8.5 | 8.54 | 8.5 | 5,973 |
| May 27, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0 |
| May 26, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 4 |
| May 22, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 23,003 |
| May 21, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 3 |
| May 20, 2026 | 8.25 | 8.28 | 8.28 | 8.28 | 8.25 | 600 |
| May 19, 2026 | 8.24 | 8.29 | 8.29 | 8.29 | 8.24 | 1 |
| May 18, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 18,400 |
| May 15, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8 |
| May 14, 2026 | 8.33 | 8.36 | 8.36 | 8.36 | 8.33 | 1 |
| May 12, 2026 | 8.22 | 8.19 | 8.19 | 8.22 | 8.19 | 9,501 |
| May 11, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 20,000 |
| May 08, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1 |
| May 07, 2026 | 8.42 | 8.37 | 8.37 | 8.42 | 8.37 | 1,098 |
| May 06, 2026 | 8.29 | 8.39 | 8.39 | 8.4 | 8.29 | 125,635 |
| May 05, 2026 | 8.17 | 8.16 | 8.16 | 8.17 | 8.16 | 1,071 |
| April 30, 2026 | 8.03 | 8.14 | 8.14 | 8.14 | 8.03 | 2,773 |
| April 29, 2026 | 8.1 | 8.08 | 8.08 | 8.1 | 8.08 | 68,995 |
| April 28, 2026 | 8.13 | 8.1 | 8.1 | 8.13 | 8.1 | 5,015 |
| April 27, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2,010 |
| April 24, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 6 |
| April 23, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 2 |
| April 22, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 51,000 |
| April 21, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 1 |
| April 20, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0 |
| April 17, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 3 |
| April 16, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 2,660 |
| April 15, 2026 | 8.28 | 8.24 | 8.24 | 8.28 | 8.24 | 5,261 |
| April 14, 2026 | 8.24 | 8.27 | 8.27 | 8.27 | 8.24 | 3,558 |
| April 13, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 2 |
| April 09, 2026 | 8.16 | 8.13 | 8.13 | 8.16 | 8.11 | 774 |
| April 08, 2026 | 8.28 | 8.19 | 8.19 | 8.28 | 8.18 | 35,331 |
| April 07, 2026 | 7.89 | 7.81 | 7.81 | 7.89 | 7.81 | 2,873 |
| April 02, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 8,000 |
| April 01, 2026 | 7.87 | 7.9 | 7.9 | 7.9 | 7.85 | 29,742 |
| March 31, 2026 | 7.63 | 7.7 | 7.7 | 7.7 | 7.63 | 150,500 |
| March 30, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1 |
| March 27, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 16 |
| March 26, 2026 | 7.68 | 7.69 | 7.69 | 7.69 | 7.68 | 4,150 |
| March 25, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 5,002 |
| March 24, 2026 | 7.76 | 7.62 | 7.62 | 7.76 | 7.62 | 13,172 |
| March 23, 2026 | 7.64 | 7.76 | 7.76 | 7.76 | 7.64 | 21,801 |
| March 20, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 2 |
| March 19, 2026 | 7.79 | 7.72 | 7.72 | 7.79 | 7.72 | 41,311 |
| March 18, 2026 | 7.9 | 7.89 | 7.89 | 7.9 | 7.89 | 41,311 |
| March 17, 2026 | 7.87 | 7.91 | 7.91 | 7.91 | 7.87 | 6,301 |
| March 16, 2026 | 7.81 | 7.91 | 7.91 | 7.91 | 7.81 | 1,828 |
| 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 |