iShares MSCI Europe ex-UK GBP Hedged UCITS ETF - EUXS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	856	848	848	856	844	4,807
December 23, 2025	848.5	849.4	849.4	850.8	846.4	32,610
December 22, 2025	850.6	846.4	846.4	851.1	843.8	14,712
December 19, 2025	844	847.3	847.3	850.2	842.8	196,739
December 18, 2025	836.9	844.8	844.8	845.2	835.9	38,723
December 17, 2025	842.6	837.3	837.3	845.4	836.7	98,030
December 16, 2025	842.7	840.4	840.4	847.4	839.1	26,249
December 15, 2025	842.6	844.75	844.75	845.9	840.7	28,539
December 12, 2025	842.5	841.1	841.1	847.9	838.8	10,226
December 11, 2025	836.3	842.05	842.05	844.1	834.1	19,411
December 10, 2025	835.79	836.7	836.7	838.5	833.3	30,185
December 09, 2025	837.4	837.15	837.15	842.7	836.3	93,336
December 08, 2025	841.5	837.8	837.8	841.5	836.8	1.27M
December 05, 2025	837.8	837.2	837.2	843.2	837.2	13,877
December 04, 2025	837.3	835	835	839.4	833.7	63,528
December 03, 2025	835.9	832.2	832.2	837.9	831.2	20,437
December 02, 2025	830.5	831.5	831.5	837.2	830.4	38,508
December 01, 2025	831.4	829.8	829.8	834.8	825.7	244,064
November 28, 2025	833.4	830.8	830.8	833.9	828.5	42,368
November 27, 2025	831.4	831.7	831.7	833.1	826.3	22,235
November 26, 2025	824.5	829.6	829.6	829.6	821	33,198
November 25, 2025	813.5	819.4	819.4	821.7	811	139,629
November 24, 2025	816.8	812	812	823.8	809.3	24,356
November 21, 2025	801.7	809.8	809.8	813	798.7	28,058
November 20, 2025	817.4	813.3	813.3	823.1	813.3	18,251
November 19, 2025	809.8	810.3	810.3	817.8	807.1	23,810
November 18, 2025	818.4	809.75	809.75	818.4	806.2	62,725
November 17, 2025	830.9	822.6	822.6	833.7	822.4	9,015
November 14, 2025	835.5	827.5	827.5	835.5	821.3	74,602
November 13, 2025	846.5	838.7	838.7	848.2	837.7	11,552
November 12, 2025	838	841.4	841.4	845.3	835.4	27,281
November 11, 2025	828.8	836.7	836.7	836.7	823.8	44,985
November 10, 2025	825	825.4	825.4	825.9	820	63,814
November 07, 2025	820.2	811.1	811.1	822	809.1	39,874
November 06, 2025	822.9	815.1	815.1	827.8	815.1	5,484
November 05, 2025	816.4	821.7	821.7	826.6	812.2	63,554
November 04, 2025	819	821.5	821.5	823.4	809.5	23,043
November 03, 2025	826	825.4	825.4	828.7	820.5	107,535
October 31, 2025	830.6	824.55	823.52	830.6	821.7	23,890
October 30, 2025	830.8	828.9	827.86	833.1	823.2	32,798
October 29, 2025	830.6	827.7	826.67	835.8	824.2	18,726
October 28, 2025	830.6	828.4	827.37	833.6	827.2	277,956
October 27, 2025	834	832.75	831.71	834	828.1	29,494
October 24, 2025	832.8	830.95	829.91	834.4	826.5	39,330
October 23, 2025	832.3	829.2	828.16	832.3	821.1	12,931
October 22, 2025	827.4	825.85	824.82	830.3	823.7	50,533
October 21, 2025	830.3	828.4	827.37	832.5	826.3	38,732
October 20, 2025	825.4	829.3	828.26	830.1	823	20,947
October 17, 2025	817.6	822.1	822.1	824.8	810.9	8,522
October 16, 2025	824.5	826.2	826.2	828.3	820	16,796
October 15, 2025	823.5	820	820	825.2	820	23,037
October 14, 2025	812.1	815.35	815.35	816.1	807.1	105,917
October 13, 2025	819.1	817.35	817.35	824.2	813.3	17,786
October 10, 2025	825.3	813.75	813.75	828.1	809.8	11,725
October 09, 2025	828.8	826.2	826.2	832.2	823.7	19,831
October 08, 2025	821.6	829.1	829.1	829.1	820.1	20,374
October 07, 2025	823.7	821.85	821.85	826	820.4	5,576
October 06, 2025	825.1	822	822	826.3	819.2	14,130
October 03, 2025	822.5	826.6	826.6	827	822.4	122,402
October 02, 2025	825.6	822.35	822.35	826.8	814.2	51,423

iShares MSCI Europe ex-UK GBP Hedged UCITS ETF (EUXS.L) LSE