iShares MSCI AC Far East ex-Japan UCITS ETF - IDFF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	67.02	67.14	67.14	67.14	66.89	603
September 05, 2025	66.34	66.43	66.43	66.73	66.34	7,011
September 04, 2025	65.4	65.43	65.43	65.47	65.24	16,808
September 03, 2025	65.83	65.86	65.86	65.88	65.73	2,791
September 02, 2025	65.82	65.53	65.53	65.82	65.06	14,065
September 01, 2025	66.01	65.88	65.88	66.01	65.88	8,369
August 29, 2025	65.81	65.83	65.83	65.86	65.53	8,145
August 28, 2025	65.59	65.97	65.97	66	65.59	31,886
August 27, 2025	65.96	65.55	65.55	65.97	65.38	9,770
August 26, 2025	66.35	66.5	66.5	66.5	66.23	8,791
August 22, 2025	65.61	66.67	66.67	66.67	65.61	1,925
August 21, 2025	65.08	65.17	65.17	65.17	65.08	372
August 20, 2025	65.1	64.99	64.99	65.21	64.97	5,940
August 19, 2025	65.63	65.58	65.58	65.63	65.58	83
August 18, 2025	65.99	65.93	65.93	66.03	65.93	3,277
August 15, 2025	65.97	65.91	65.91	66	65.91	12,500
August 14, 2025	66.17	65.77	65.77	66.2	65.77	2,206
August 13, 2025	66.41	66.79	66.79	66.79	66.41	36,606
August 12, 2025	64.96	65.59	65.59	65.59	64.94	16,915
August 11, 2025	64.86	64.86	64.86	64.86	64.86	0
August 08, 2025	64.88	64.89	64.89	64.89	64.81	1,038
August 07, 2025	65.21	64.96	64.96	65.26	64.96	2,940
August 06, 2025	64.08	64.09	64.09	64.17	64.06	2,615
August 05, 2025	64.36	64.15	64.15	64.36	64.05	5,833
August 04, 2025	63.68	63.73	63.73	63.76	63.68	6,894
August 01, 2025	62.84	62.89	62.89	63.19	62.7	7,202
July 31, 2025	64.31	63.93	63.93	64.31	63.87	998
July 30, 2025	64.84	64.47	64.47	64.9	64.43	28,312
July 29, 2025	64.74	64.74	64.74	64.87	64.74	12,678
July 28, 2025	65.24	64.81	64.81	65.24	64.77	6,840
July 25, 2025	64.8	64.86	64.86	64.86	64.63	195
July 24, 2025	65.47	65.11	65.11	65.47	65.11	186
July 23, 2025	65	65.11	65.11	65.15	64.99	5,651
July 22, 2025	63.86	64.27	64.27	64.27	63.86	21,372
July 21, 2025	64.15	64.55	64.55	64.55	64.12	3,569
July 18, 2025	63.85	64.15	64.15	64.24	63.85	13,951
July 17, 2025	63.51	63.63	63.63	63.63	63.19	1,244
July 16, 2025	63.01	62.94	62.94	63.01	62.88	1,986
July 15, 2025	62.88	62.94	62.94	63.21	62.88	16,270
July 14, 2025	62.2	62.27	62.27	62.29	62.2	624
July 11, 2025	62.42	62.14	62.14	62.42	62.14	3,337
July 10, 2025	62.13	61.97	61.97	62.13	61.83	1,214
July 09, 2025	61.66	61.5	61.5	61.66	61.5	2,432
July 08, 2025	61.87	61.67	61.67	61.91	61.59	2,062
July 07, 2025	61.35	61.62	61.62	61.62	61.27	715
July 04, 2025	61.55	61.55	61.55	61.55	61.55	0
July 03, 2025	62.22	62.35	62.35	62.35	62.22	101
July 02, 2025	61.92	61.85	61.85	61.92	61.6	941
July 01, 2025	61.88	61.65	61.65	61.88	61.65	1,385
June 30, 2025	61.65	61.51	61.51	61.65	61.51	3,096
June 27, 2025	61.78	61.81	61.81	61.81	61.67	120
June 26, 2025	62.01	62	62	62.01	61.83	7,904
June 25, 2025	61.89	61.82	61.82	61.93	61.67	7,137
June 24, 2025	61.13	61.51	61.51	61.51	61.08	144
June 23, 2025	59.42	59.58	59.58	59.6	59.09	16,695
June 20, 2025	59.65	59.42	59.42	60.06	59.42	21,252
June 19, 2025	59.2	58.95	58.95	59.21	58.95	105
June 18, 2025	60.3	60.19	60.19	60.3	59.98	13,165
June 17, 2025	60.42	60.32	60.32	60.44	60.32	245
June 16, 2025	60.52	60.91	60.91	61	60.51	1,171

iShares MSCI AC Far East ex-Japan UCITS ETF (IDFF.L) LSE