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
September 29, 2025	804.7	802.7	802.7	809.9	798.8	52,216
September 26, 2025	796.5	800.25	800.25	802.6	791.2	10,796
September 25, 2025	802.3	794.1	794.1	803	785.8	17,866
September 24, 2025	801.9	799.65	799.65	803.4	796.3	60,504
September 23, 2025	802	800.3	800.3	804.7	798.3	26,667
September 22, 2025	800.7	797.1	797.1	805.8	796.5	26,477
September 19, 2025	795.1	801.15	801.15	804.6	795.1	29,234
September 18, 2025	797.1	796.9	796.9	801	792.7	44,374
September 17, 2025	792.7	790.25	790.25	798.9	789.4	100,239
September 16, 2025	794.9	789.7	789.7	806.3	789.7	77,501
September 15, 2025	798.9	798.8	798.8	803	797.7	26,634
September 12, 2025	792.8	795.3	795.3	799.3	792.8	13,842
September 11, 2025	788.8	795.2	795.2	798.8	788.8	10,438
September 10, 2025	797.5	794.7	794.7	801.6	791.7	65,879
September 09, 2025	796.2	792.7	792.7	796.4	790.9	11,960
September 08, 2025	797.8	793.35	793.35	797.8	788.1	45,492
September 05, 2025	794	788	788	795.6	786.8	17,601
September 04, 2025	785.7	792.3	792.3	793.7	782.8	69,001
September 03, 2025	778.1	783.1	783.1	786.8	778.1	129,340
September 02, 2025	785.5	778	778	793	778	210,478
September 01, 2025	793.2	791	791	797.6	789.6	38,657
August 29, 2025	793.1	788.5	788.5	798.7	788.5	59,220
August 28, 2025	802.8	795.2	795.2	802.8	792.8	10,297
August 27, 2025	794.8	795	795	801	792.4	15,259
August 26, 2025	801.34	795.1	795.1	801.34	790.4	14,005
August 22, 2025	803.4	807.95	807.95	811.6	801.4	19,859
August 21, 2025	803.68	801	801	805.7	798.4	27,258
August 20, 2025	805.5	803.5	803.5	806.4	799.9	58,980
August 19, 2025	799.7	803.9	803.9	805.2	796.8	63,257
August 18, 2025	797.9	799.2	799.2	799.2	794.1	73,127
August 15, 2025	797.9	797.95	797.95	799.9	796	12,235
August 14, 2025	789.4	794.4	794.4	795.4	788.7	42,816
August 13, 2025	781.9	788.3	788.3	793.4	781.9	51,084
August 12, 2025	790.9	784.35	784.35	790.9	781.2	89,201
August 11, 2025	788.5	784.35	784.35	794.3	782.1	40,416
August 08, 2025	784.9	785.35	785.35	787	780.8	119,407
August 07, 2025	776	784.4	784.4	785.9	774.2	120,807
August 06, 2025	776.4	774.2	774.2	778.2	770.8	172,958
August 05, 2025	780.6	773.95	773.95	781.6	771.7	16,696
August 04, 2025	770.3	772.7	772.7	773.4	761.7	26,963
August 01, 2025	784.1	770.8	770.8	784.1	769	35,432
July 31, 2025	802.4	791.5	791.5	807.3	789.8	46,899
July 30, 2025	792.8	798.85	798.85	804.2	792.8	11,610
July 29, 2025	806.8	799.2	799.2	807.5	797.8	75,786
July 28, 2025	812.1	798.9	798.9	813.7	798.3	48,453
July 25, 2025	805.5	803.8	803.8	805.5	796.5	19,877
July 24, 2025	815	804.9	804.9	815	800	20,735
July 23, 2025	803.1	801.85	801.85	803.6	797.9	74,311
July 22, 2025	795.73	790.5	790.5	796.7	790.3	9,011
July 21, 2025	799.8	796.5	796.5	799.8	793.8	21,030
July 18, 2025	807.4	797.55	797.55	807.6	795.6	20,616
July 17, 2025	798.5	798.85	798.85	798.85	792	21,672
July 16, 2025	796.7	788.2	788.2	797.4	788	14,352
July 15, 2025	801.7	793.3	793.3	805.2	793.3	124,274
July 14, 2025	794.2	799.9	799.9	799.9	791.2	81,373
July 11, 2025	805.9	797.3	797.3	805.9	797.3	208,229
July 10, 2025	807.7	806.1	806.1	812.1	805.1	28,006
July 09, 2025	801.6	804.3	804.3	806.4	796.8	16,525
July 08, 2025	794	796.3	796.3	797.5	791.9	19,185
July 07, 2025	793.3	794	794	794.1	789.1	30,128

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