iShares MSCI Europe Energy Sector UCITS ETF (EYED.L) LSE

4.35

-0.01075(-0.25%)

Updated at October 17 03:27PM

Currency In GBP

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20254.294.354.354.364.2827,235
October 16, 20254.394.364.364.44.3538,684
October 15, 20254.484.484.374.54.4646,991
October 14, 20254.464.464.354.464.4114,716
October 13, 20254.524.474.364.524.45361,029
October 10, 20254.554.464.354.564.4535,701
October 09, 20254.64.584.474.614.5844,641
October 08, 20254.594.574.464.594.5587,629
October 07, 20254.584.584.584.614.56102,974
October 06, 20254.574.584.584.584.5322,246
October 03, 20254.514.524.524.534.519,393
October 02, 20254.564.54.54.564.529,308
October 01, 20254.454.534.534.534.4533,021
September 30, 20254.514.474.474.524.4633,684
September 29, 20254.654.574.574.654.579,828
September 26, 20254.634.654.654.654.6239
September 25, 20254.574.594.594.64.5625,279
September 24, 20254.54.584.584.584.4929,011
September 23, 20254.454.514.514.524.44772
September 22, 20254.434.434.434.444.4126,491
September 19, 20254.474.424.424.474.42616
September 18, 20254.434.454.454.454.4353,473
September 17, 20254.464.424.424.464.423,266
September 16, 20254.414.464.464.464.41523
September 15, 20254.474.444.444.484.4230,434
September 12, 20254.464.444.444.474.4439,490
September 11, 20254.464.454.454.514.4594
September 10, 20254.494.474.474.494.4434,741
September 09, 20254.444.484.484.494.44759
September 08, 20254.414.434.434.464.41,512
September 05, 20254.494.44.44.494.3911,237
September 04, 20254.484.494.494.494.4811
September 03, 20254.574.494.494.594.49206,723
September 02, 20254.564.554.554.594.5410,402
September 01, 20254.514.524.524.564.519,915
August 29, 20254.554.544.544.564.494,669
August 28, 20254.534.514.514.534.51,711
August 27, 20254.474.514.514.534.4763,244
August 26, 20254.574.494.494.574.493,199
August 22, 20254.524.534.534.544.511,031
August 21, 20254.484.494.494.494.4813,678
August 20, 20254.44.464.464.464.4573
August 19, 20254.44.434.434.444.398,985
August 18, 20254.444.44.44.444.3910,327
August 15, 20254.424.434.434.434.3914,342
August 14, 20254.384.384.384.384.374,563
August 13, 20254.434.394.394.434.373,679
August 12, 20254.44.424.424.424.391,602
August 11, 20254.414.394.394.414.376,494
August 08, 20254.394.414.414.434.392,452
August 07, 20254.454.44.44.454.394,680
August 06, 20254.444.484.484.54.442,010
August 05, 20254.384.44.44.424.3835,712
August 04, 20254.364.364.364.44.349,551
August 01, 20254.424.364.364.424.3623
July 31, 20254.434.44.44.434.392,564
July 30, 20254.464.394.394.474.391,884
July 29, 20254.424.434.434.454.4271,417
July 28, 20254.434.414.414.434.3716,082
July 25, 20254.394.364.364.394.357,989