iShares AEX UCITS ETF (IAEX.L) LSE
8,489.00
-1(-0.01%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
8,489.00
-1(-0.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 8,316 | 8,489 | 8,489 | 8,490 | 8,316 | 8,197 |
| April 01, 2026 | 8,488 | 8,490 | 8,490 | 8,507 | 8,421 | 26,285 |
| March 31, 2026 | 8,334 | 8,358 | 8,358 | 8,399 | 8,269 | 12,282 |
| March 30, 2026 | 8,295 | 8,353 | 8,353 | 8,365 | 8,227 | 3,276 |
| March 27, 2026 | 8,373 | 8,300 | 8,300 | 8,382 | 8,286 | 2,138 |
| March 26, 2026 | 8,434 | 8,366 | 8,366 | 8,434 | 8,301 | 4,544 |
| March 25, 2026 | 8,474 | 8,457.5 | 8,457.5 | 8,511 | 8,425 | 24,754 |
| March 24, 2026 | 8,409 | 8,408 | 8,408 | 8,431 | 8,320 | 52,798 |
| March 23, 2026 | 8,119 | 8,347 | 8,347 | 8,469 | 8,119 | 108,954 |
| March 20, 2026 | 8,448 | 8,340 | 8,340 | 8,468 | 8,333 | 90,181 |
| March 19, 2026 | 8,537 | 8,416 | 8,416 | 8,537 | 8,382 | 15,969 |
| March 18, 2026 | 8,777 | 8,642.5 | 8,642.5 | 8,779 | 8,627 | 22,171 |
| March 17, 2026 | 8,703 | 8,746 | 8,746 | 8,774 | 8,695 | 5,995 |
| March 16, 2026 | 8,623 | 8,701 | 8,701 | 8,738 | 8,623 | 5,054 |
| March 13, 2026 | 8,599 | 8,648.5 | 8,648.5 | 8,734 | 8,592 | 21,490 |
| March 12, 2026 | 8,610 | 8,616.5 | 8,616.5 | 8,652.29 | 8,595 | 11,613 |
| March 11, 2026 | 8,611 | 8,632.5 | 8,632.5 | 8,651 | 8,611 | 13,067 |
| March 10, 2026 | 8,637 | 8,676 | 8,676 | 8,692 | 8,605 | 17,435 |
| March 09, 2026 | 8,285 | 8,508 | 8,508 | 8,511 | 8,285 | 43,727 |
| March 06, 2026 | 8,684 | 8,489 | 8,489 | 8,684 | 8,444 | 19,134 |
| March 05, 2026 | 8,679 | 8,645 | 8,645 | 8,758 | 8,645 | 31,529 |
| March 04, 2026 | 8,649 | 8,702 | 8,702 | 8,745 | 8,644 | 22,011 |
| March 03, 2026 | 8,717 | 8,617 | 8,617 | 8,717 | 8,575 | 61,421 |
| March 02, 2026 | 8,887 | 8,876 | 8,876 | 8,929.6 | 8,866 | 13,419 |
| February 27, 2026 | 8,955 | 8,999 | 8,999 | 9,009 | 8,946 | 17,163 |
| February 26, 2026 | 8,979 | 8,920 | 8,920 | 8,993.31 | 8,887 | 17,676 |
| February 25, 2026 | 8,911 | 8,976 | 8,976 | 8,983 | 8,911 | 1,961 |
| February 24, 2026 | 8,905 | 8,876 | 8,876 | 8,923 | 8,875 | 10,574 |
| February 23, 2026 | 8,875 | 8,870 | 8,870 | 8,914 | 8,834 | 1,375 |
| February 20, 2026 | 8,825 | 8,868 | 0 | 8,882 | 8,806 | 7,834 |
| February 19, 2026 | 8,833 | 8,801 | 0 | 8,870 | 8,790 | 6,984 |
| February 18, 2026 | 8,690 | 8,784 | 0 | 8,800 | 8,690 | 6,118 |
| February 17, 2026 | 8,561 | 8,684 | 0 | 8,684 | 8,561 | 7,179 |
| February 16, 2026 | 8,643 | 8,621.5 | 0 | 8,646 | 8,617 | 3,689 |
| February 13, 2026 | 8,625 | 8,633 | 0 | 8,687 | 8,585 | 19,256 |
| February 12, 2026 | 8,783 | 8,585 | 0 | 8,783 | 8,574 | 19,817 |
| February 11, 2026 | 8,752 | 8,751 | 0 | 8,768 | 8,705 | 14,749 |
| February 10, 2026 | 8,678 | 8,727 | 0 | 8,745 | 8,670 | 6,664 |
| February 09, 2026 | 8,664 | 8,673 | 0 | 8,683 | 8,616 | 24,474 |
| February 06, 2026 | 8,515 | 8,608 | 0 | 8,612 | 8,505 | 1,615 |
| February 05, 2026 | 8,569 | 8,543 | 0 | 8,608 | 8,517.54 | 5,695 |
| February 04, 2026 | 8,504 | 8,550 | 0 | 8,594 | 8,504 | 7,272 |
| February 03, 2026 | 8,710 | 8,540.5 | 0 | 8,710 | 8,518 | 7,306 |
| February 02, 2026 | 8,545 | 8,699 | 0 | 8,718 | 8,545 | 1,286 |
| January 30, 2026 | 8,598 | 8,649 | 0 | 8,671 | 8,591 | 2,513 |
| January 29, 2026 | 8,677 | 8,610 | 0 | 8,709 | 8,607 | 3,901 |
| January 28, 2026 | 8,814 | 8,618.5 | 0 | 8,814 | 8,618.5 | 10,542 |
| January 27, 2026 | 8,690 | 8,683 | 0 | 8,754 | 8,656 | 785 |
| January 26, 2026 | 8,670 | 8,637 | 0 | 8,714 | 8,632 | 1,755 |
| January 23, 2026 | 8,655 | 8,641 | 0 | 8,714 | 8,603 | 11,503 |
| January 22, 2026 | 8,696 | 8,688.5 | 0 | 8,728 | 8,688.5 | 18,152 |
| January 21, 2026 | 8,627 | 8,647.5 | 0 | 8,654 | 8,598.86 | 45,923 |
| January 20, 2026 | 8,495 | 8,613 | 0 | 8,613 | 8,495 | 11,911 |
| January 19, 2026 | 8,634 | 8,585.5 | 0 | 8,674 | 8,582 | 56,234 |
| January 16, 2026 | 8,738 | 8,722.5 | 0 | 8,755 | 8,714.66 | 4,472 |
| January 15, 2026 | 8,693 | 8,747.5 | 0 | 8,750 | 8,668 | 61,687 |
| January 14, 2026 | 8,610 | 8,614 | 0 | 8,617 | 8,588 | 11,308 |
| January 13, 2026 | 8,592 | 8,619 | 0 | 8,629 | 8,592 | 3,838 |
| January 12, 2026 | 8,587 | 8,580 | 0 | 8,589 | 8,539 | 11,483 |
| January 09, 2026 | 8,390 | 8,552 | 0 | 8,556 | 8,390 | 3,319 |