iShares MSCI Europe ex-UK UCITS ETF - IEUX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	4,241.5	4,256.5	4,256.5	4,273.5	4,223	4,812
October 16, 2025	4,262	4,285.5	4,285.5	4,287.2	4,247	11,018
October 15, 2025	4,269	4,254.75	4,254.75	4,280.5	4,252.5	20,058
October 14, 2025	4,220.05	4,235.75	4,235.75	4,236.5	4,197.5	22,366
October 13, 2025	4,237.5	4,227	4,227	4,256.5	4,212	33,119
October 10, 2025	4,280.5	4,222	4,222	4,292	4,218.2	28,552
October 09, 2025	4,285.5	4,268	4,268	4,294.5	4,267	37,797
October 08, 2025	4,243	4,271	4,271	4,277.5	4,243	19,071
October 07, 2025	4,264.5	4,252.5	4,252.5	4,277.5	4,250.5	59,323
October 06, 2025	4,274	4,265	4,265	4,277.5	4,236.5	26,179
October 03, 2025	4,283.5	4,278.5	4,277.5	4,287.5	4,274	8,149
October 02, 2025	4,250.5	4,267.5	4,267.5	4,282.5	4,236	12,308
October 01, 2025	4,190.5	4,221	4,221	4,228	4,186	24,390
September 30, 2025	4,166.5	4,183.5	4,183.5	4,186.5	4,154.5	61,870
September 29, 2025	4,175	4,174.5	4,174.5	4,181.5	4,160	174,431
September 26, 2025	4,146.5	4,159	4,159	4,168.5	4,141	10,836
September 25, 2025	4,146.5	4,140.5	4,140.5	4,149	4,129	17,812
September 24, 2025	4,168.5	4,154.5	4,154.5	4,172.5	4,147	12,801
September 23, 2025	4,164.5	4,168	4,168	4,188.5	4,158.5	113,185
September 22, 2025	4,156.5	4,152	4,152	4,163	4,140.5	435,075
September 19, 2025	4,158.5	4,158	4,158	4,180.5	4,152.5	11,645
September 18, 2025	4,110	4,148.5	4,148.5	4,150	4,110	12,852
September 17, 2025	4,113.5	4,094	4,094	4,117	4,089	11,413
September 16, 2025	4,130	4,096	4,096	4,135.5	4,096	34,325
September 15, 2025	4,119.5	4,131	4,131	4,137	4,116	53,251
September 12, 2025	4,096	4,105.5	4,105.5	4,128	4,096	11,892
September 11, 2025	4,075	4,107	4,107	4,125	4,075	13,104
September 10, 2025	4,114	4,098.5	4,092.34	4,125.5	4,096	8,606
September 09, 2025	4,118	4,105.5	4,099.33	4,127	4,095	12,674
September 08, 2025	4,104	4,113.5	4,107.32	4,118	4,092.5	8,510
September 05, 2025	4,111	4,088.5	4,088.5	4,132.5	4,082.5	9,788
September 04, 2025	4,073	4,089	4,089	4,095	4,047.5	19,478
September 03, 2025	4,076	4,073.5	4,073.5	4,084	4,059.5	29,587
September 02, 2025	4,088	4,061	4,061	4,095	4,059	31,430
September 01, 2025	4,096.5	4,085	4,085	4,119.5	4,080.5	15,593
August 29, 2025	4,096.5	4,084.5	4,084.5	4,120.5	4,084.5	12,805
August 28, 2025	4,105.5	4,102	4,102	4,121.5	4,089.5	10,259
August 27, 2025	4,103.5	4,095	4,095	4,124	4,083	14,298
August 26, 2025	4,102.5	4,104	4,104	4,117.5	4,089	14,709
August 22, 2025	4,138	4,171.5	4,171.5	4,189	4,132	9,008
August 21, 2025	4,148.5	4,146.5	4,146.5	4,155.5	4,129.5	7,610
August 20, 2025	4,125	4,155.5	4,155.5	4,159	4,116	7,469
August 19, 2025	4,109	4,144	4,144	4,149.5	4,109	15,052
August 18, 2025	4,112	4,107	4,107	4,134	4,087.5	3,286
August 15, 2025	4,103	4,107.5	4,107.5	4,118.5	4,100.5	11,555
August 14, 2025	4,064.5	4,083.5	4,083.5	4,087.5	4,061.5	23,537
August 13, 2025	4,068.5	4,073.5	4,073.5	4,078.5	4,062.5	15,096
August 12, 2025	4,055	4,050.5	4,050.5	4,059.5	4,027.5	8,883
August 11, 2025	4,080	4,050	4,050	4,082.5	4,043.5	9,272
August 08, 2025	4,066	4,068.5	4,068.5	4,075.5	4,055	35,348
August 07, 2025	4,040.5	4,056	4,056	4,085.5	4,039	14,770
August 06, 2025	4,044.5	4,029	4,029	4,047.5	4,020	23,457
August 05, 2025	4,040.5	4,028.5	4,028.5	4,042	4,018.5	26,911
August 04, 2025	3,985	4,024.5	4,024.5	4,026	3,983	19,403
August 01, 2025	3,997.5	3,964.5	3,964.5	4,008.5	3,952.5	43,748
July 31, 2025	4,086.5	4,042	4,042	4,094.5	4,041	55,922
July 30, 2025	4,078.13	4,075	4,075	4,091	4,063	16,129
July 29, 2025	4,097	4,079	4,079	4,133	4,074	104,709
July 28, 2025	4,179.5	4,092.5	4,092.5	4,183.5	4,088	13,137
July 25, 2025	4,125	4,137.25	4,137.25	4,141	4,105.5	52,847

iShares MSCI Europe ex-UK UCITS ETF (IEUX.L) LSE