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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	83.75	84.62	84.62	84.62	83.75	4,881
February 19, 2026	83.58	83.16	83.16	83.58	83.16	3,249
February 18, 2026	83.44	83.44	83.44	83.44	83.44	0
February 17, 2026	82.86	81.79	81.79	82.86	81.79	13,244
February 16, 2026	83.49	83.2	83.2	83.65	83.1	21,281
February 13, 2026	82.23	81.87	81.87	82.23	81.86	2,216
February 12, 2026	83.26	83	83	83.91	83	5,279
February 11, 2026	82.46	82.68	82.68	82.68	82.46	2,925
February 10, 2026	81.59	81.59	81.59	81.59	81.59	1,439
February 09, 2026	80.88	80.87	80.87	80.88	80.86	1,686
February 06, 2026	80.51	80.51	80.51	80.51	80.51	0
February 05, 2026	79.5	78.99	78.99	79.5	78.32	10,188
February 04, 2026	80.94	79.77	79.77	80.94	79.77	17,244
February 03, 2026	80.75	80.53	80.53	80.75	80.53	1,099
February 02, 2026	78.68	79.9	79.9	79.9	78.68	804
January 30, 2026	81.21	81.25	81.25	81.33	81.21	225
January 29, 2026	82.72	82.45	82.45	82.72	82.45	67
January 28, 2026	81.87	81.87	81.87	81.87	81.87	0
January 27, 2026	81.31	81.3	81.3	81.31	81.3	2,465
January 26, 2026	79.63	80.06	80.06	80.06	79.52	4,514
January 23, 2026	79.6	79.6	79.6	79.6	79.6	0
January 22, 2026	79.01	78.87	78.87	79.01	78.87	4,572
January 21, 2026	78.38	78.33	78.33	78.38	78.2	1,703
January 20, 2026	78.18	77.46	77.46	78.18	77.46	396
January 19, 2026	78.32	78.2	78.2	78.47	78.2	1,820
January 16, 2026	78.6	77.96	77.96	78.6	77.96	684
January 15, 2026	78.03	78.9	78.9	78.9	78.03	1,245
January 14, 2026	77.44	77.44	77.44	77.44	77.44	600
January 13, 2026	77.62	77.84	77.84	77.84	77.58	596
January 12, 2026	77.11	77.86	77.86	77.86	77.1	5,222
January 09, 2026	76.4	76.4	76.4	76.4	76.4	2,334
January 08, 2026	76.4	76.46	76.46	76.46	76.3	36,269
January 07, 2026	77.48	77.48	77.48	77.48	77.48	109
January 06, 2026	77	77	77	77	77	12
January 05, 2026	75.94	75.87	75.87	76.16	75.87	933
December 30, 2025	73.11	73.25	73.25	73.25	73.1	171
December 29, 2025	73.46	72.75	72.75	73.46	72.62	1,239
December 23, 2025	71.57	71.57	71.57	71.57	71.57	0
December 22, 2025	71.58	71.57	71.57	71.58	71.57	407
December 19, 2025	70.6	71.34	71.34	71.34	70.6	826
December 18, 2025	70.84	70.84	70.84	70.85	70.84	12,503
December 17, 2025	70.54	70.54	70.54	70.54	70.54	3,650
December 16, 2025	70.1	70.23	70.23	70.3	70.1	1,422
December 15, 2025	71.45	71.56	71.56	71.56	71.45	1,588
December 12, 2025	72.15	72.05	72.05	72.15	72.05	615
December 11, 2025	71.43	71.52	71.52	71.52	71.43	1,800
December 10, 2025	71.98	71.98	71.85	71.98	71.98	0
December 09, 2025	71.82	71.75	71.62	71.82	71.75	1,344
December 08, 2025	72.39	72.39	72.26	72.39	72.39	2,226
December 05, 2025	72	72.2	72.2	72.55	72	2,991
December 04, 2025	71.39	71.39	71.39	71.39	71.39	0
December 03, 2025	71.39	71.39	71.39	71.39	71.39	4,010
December 02, 2025	71.37	71.37	71.37	71.37	71.37	80
December 01, 2025	71.3	71.3	71.3	71.3	71.3	0
November 28, 2025	70.76	71.02	71.02	71.02	70.76	4,392
November 27, 2025	71.12	71.16	71.16	71.16	71.12	3,035
November 26, 2025	70.83	70.77	70.77	70.83	70.76	10,184
November 25, 2025	70.29	70.15	70.15	70.29	70.1	4,433
November 24, 2025	69.36	69.46	69.46	69.46	69.36	2,351
November 21, 2025	68.69	68.83	68.83	68.83	68.59	909

iShares MSCI AC Far East ex-Japan UCITS ETF (IFFF.SW) SIX