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
August 18, 2025	65.93	65.93	65.93	65.93	65.93	3,673
August 15, 2025	66.04	66.04	66.04	66.04	66.04	0
August 14, 2025	66.28	66.28	66.28	66.28	66.28	552
August 13, 2025	66.57	66.92	66.92	66.92	66.57	2,650
August 12, 2025	65.23	65.23	65.23	65.23	65.23	88
August 11, 2025	64.85	64.85	64.85	64.85	64.85	1,698
August 08, 2025	64.85	64.85	64.85	64.85	64.85	0
August 07, 2025	65	64.92	64.92	65.22	64.92	511
August 06, 2025	64.14	64.14	64.14	64.14	64.14	160
August 05, 2025	64.1	64.1	64.1	64.1	64.1	0
August 04, 2025	63.75	63.75	63.75	63.75	63.75	0
July 31, 2025	64.2	63.96	63.96	64.2	63.96	573
July 30, 2025	64.53	64.46	64.46	64.54	64.46	147
July 29, 2025	64.69	64.8	64.8	64.88	64.69	1,056
July 28, 2025	64.81	64.86	64.86	64.86	64.81	135
July 25, 2025	64.72	64.62	64.62	64.8	64.62	1,157
July 24, 2025	65.41	65.37	65.37	65.41	65.37	304
July 23, 2025	64.98	64.95	64.95	64.98	64.95	4,300
July 22, 2025	64.24	64.24	64.24	64.24	64.24	0
July 21, 2025	64.17	64.17	64.17	64.17	64.17	6
July 18, 2025	63.86	64.08	64.08	64.31	63.83	6,251
July 17, 2025	63.39	63.33	63.33	63.44	63.33	6,625
July 16, 2025	62.92	62.92	62.92	62.92	62.92	986
July 15, 2025	63.1	63.04	63.04	63.2	63.04	12,682
July 14, 2025	62.21	62.07	62.07	62.24	62.07	2,449
July 11, 2025	62.44	62.2	62.2	62.44	62.2	1,873
July 10, 2025	61.93	61.93	61.93	61.93	61.93	0
July 09, 2025	61.61	61.46	61.46	61.69	61.46	3,603
July 08, 2025	61.87	61.66	61.66	61.91	61.6	20,165
July 07, 2025	61.6	61.6	61.6	61.6	61.6	0
July 04, 2025	61.46	61.6	61.6	61.6	61.46	3,411
July 03, 2025	62.2	62.2	62.2	62.2	62.2	1,438
July 02, 2025	61.82	61.82	61.82	61.82	61.82	6
July 01, 2025	61.91	61.82	61.82	61.91	61.82	1,440
June 30, 2025	61.41	61.43	61.43	61.54	61.37	5,562
June 27, 2025	62.17	61.8	61.8	62.17	61.8	618
June 26, 2025	61.89	62.09	62.09	62.09	61.89	6,130
June 25, 2025	61.68	61.68	61.68	61.68	61.68	0
June 24, 2025	61.06	61.24	61.24	61.24	61.06	5,299
June 23, 2025	59.3	59.35	59.35	59.35	59.3	3,969
June 20, 2025	59.81	60.07	60.07	60.07	59.81	3,415
June 19, 2025	59.21	59.16	59.16	59.21	59.16	1,658
June 18, 2025	60.25	60.25	60.25	60.25	60.25	215
June 17, 2025	60.46	60.46	60.46	60.46	60.46	0
June 16, 2025	60.68	60.68	60.68	60.68	60.68	0
June 13, 2025	60.29	60.29	60.29	60.29	60.29	0
June 12, 2025	60.7	60.7	60.7	60.7	60.7	12,149
June 11, 2025	61.2	61.13	61.13	61.2	61.13	3,150
June 10, 2025	60	60.41	60.41	60.41	60	2,290
June 06, 2025	59.57	59.57	59.57	59.57	59.57	0
June 05, 2025	59.51	59.68	59.68	59.69	59.51	2,622
June 04, 2025	58.84	58.84	58.84	58.84	58.84	4,000
June 03, 2025	57.97	57.97	57.97	57.97	57.97	0
June 02, 2025	57	57.52	57.52	57.52	57	290
May 30, 2025	57.43	57.43	57.43	57.43	57.43	0
May 28, 2025	58.92	57.94	57.94	58.92	57.94	5,636
May 27, 2025	58.27	58.18	58.18	58.29	58.18	1,721
May 26, 2025	58.57	58.57	58.57	58.57	58.57	0
May 23, 2025	58.62	58.62	58.62	58.62	58.62	440
May 22, 2025	58.24	58.24	58.24	58.24	58.24	6,650

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