iShares EURO STOXX Small UCITS ETF - DJSC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	4,017.5	4,007.25	4,007.25	4,017.5	3,998.75	911
September 25, 2025	4,022	4,005	4,005	4,022	4,001.07	363
September 24, 2025	4,040.5	4,039	4,039	4,041.97	4,039	110
September 23, 2025	4,052.46	4,053.75	4,053.75	4,062.5	4,052.46	594
September 22, 2025	4,006.5	4,026.25	4,026.25	4,028	4,006.5	7,293
September 19, 2025	4,045.43	4,029	4,029	4,045.43	4,024	4,067
September 18, 2025	4,016.26	4,018	4,018	4,018	3,999	10,923
September 17, 2025	3,985	3,989.5	3,989.5	3,992.9	3,978.45	2,578
September 16, 2025	3,992.86	3,983.25	3,983.25	3,997.05	3,983.25	3,166
September 15, 2025	4,010.45	4,005.75	4,005.75	4,015.75	4,005.75	92
September 12, 2025	3,993	3,988.5	3,987	3,993	3,984.53	117
September 11, 2025	3,984	3,980.75	3,980.75	4,000.23	3,980.75	761
September 10, 2025	3,989.5	3,983	3,983	3,992.5	3,983	409
September 09, 2025	4,023.46	3,999.75	3,999.75	4,023.46	3,992.96	740
September 08, 2025	4,006.32	4,006	4,006	4,008	3,992.06	81
September 05, 2025	3,991.19	3,978.25	3,978.25	3,998.47	3,978.25	1,321
September 04, 2025	3,964	3,978.5	3,978.5	3,980.71	3,964	479
September 03, 2025	3,971.41	3,967	3,967	3,986.69	3,966.55	5,787
September 02, 2025	4,006.64	3,977.75	3,977.75	4,006.64	3,974.06	2,671
September 01, 2025	4,049	4,023.5	4,023.5	4,051.5	4,023.5	51
August 29, 2025	4,053.2	4,037.75	4,037.75	4,058.5	4,037.75	3,621
August 28, 2025	4,079	4,051.25	4,051.25	4,079	4,051.25	364
August 27, 2025	4,079	4,049.25	4,049.25	4,079	4,042.5	936
August 26, 2025	4,087.5	4,080.25	4,080.25	4,106.91	4,062.5	11,927
August 22, 2025	4,092.5	4,140.7	4,140.7	4,140.7	4,092.5	446
August 21, 2025	4,101.99	4,089.75	4,089.75	4,101.99	4,088.5	3,729
August 20, 2025	4,087	4,104	4,104	4,104.5	4,087	7,341
August 19, 2025	4,087.5	4,108.5	4,108.5	4,115.5	4,076	3,567
August 18, 2025	4,080.7	4,068	4,068	4,082.5	4,061	397
August 15, 2025	4,079	4,066.75	4,066.75	4,080.5	4,066.4	42,103
August 14, 2025	4,051	4,051.5	4,051.5	4,051.5	4,045.08	7,637
August 13, 2025	4,053.5	4,057.25	4,057.25	4,057.25	4,049.5	3
August 12, 2025	4,054.5	4,051.5	4,051.5	4,056	4,024	323
August 11, 2025	4,080	4,045.5	4,045.5	4,080	4,045.5	274
August 08, 2025	4,068.24	4,073.75	4,073.75	4,073.75	4,068.24	549
August 07, 2025	4,039	4,043	4,043	4,059.36	4,039	310
August 06, 2025	4,024	4,021.5	4,021.5	4,032.47	4,017	76
August 05, 2025	3,991.5	4,004.25	4,004.25	4,004.25	3,991	210
August 04, 2025	3,967	3,979.25	3,979.25	3,981.05	3,961.5	34,723
August 01, 2025	3,967	3,954	3,954	3,967	3,936.43	12,746
July 31, 2025	4,011	3,985.75	3,985.75	4,014	3,985.75	7,342
July 30, 2025	4,035.5	4,017	4,017	4,035.5	4,017	1,197
July 29, 2025	4,041	4,021.75	4,021.75	4,054.5	4,021.75	151
July 28, 2025	4,137	4,038.5	4,038.5	4,137	4,038.5	264
July 25, 2025	4,079.5	4,092.5	4,092.5	4,092.5	4,061	195
July 24, 2025	4,100.5	4,087.25	4,087.25	4,100.5	4,072	1,965
July 23, 2025	4,088	4,064.25	4,064.25	4,089	4,064.25	163
July 22, 2025	4,052	4,039.25	4,039.25	4,052	4,020	5,805
July 21, 2025	4,037.19	4,050	4,050	4,068	4,037.19	1,210
July 18, 2025	4,043.92	4,033.75	4,033.75	4,043.92	4,026.97	343
July 17, 2025	4,002.1	4,014	4,014	4,017	4,002.1	43
July 16, 2025	4,016.38	4,002	4,002	4,016.5	3,995.05	750
July 15, 2025	4,053	4,013.75	4,013.75	4,053	4,013.75	1,518
July 14, 2025	4,006	4,031.25	4,031.25	4,033	4,003	312
July 11, 2025	4,025	4,027.25	4,027.25	4,029.96	4,019.5	23,467
July 10, 2025	4,043.77	4,030.75	4,030.75	4,043.77	4,030.75	2,213
July 09, 2025	3,992	4,021	4,021	4,030.46	3,992	12,095
July 08, 2025	3,965	3,985.75	3,985.75	3,985.75	3,965	797
July 07, 2025	3,956	3,947.25	3,947.25	3,957.54	3,947.25	841
July 04, 2025	3,952	3,952.25	3,952.25	3,952.95	3,939.5	2,064

iShares EURO STOXX Small UCITS ETF (DJSC.L) LSE