iShares Edge MSCI Europe Multifactor UCITS ETF (IFSD.L) LSE

7.33

+0.0055(+0.08%)

Updated at September 29 04:03PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20257.337.337.337.357.3326,398
September 25, 20257.37.267.267.37.2625,395
September 24, 20257.297.317.317.317.293,986
September 23, 20257.337.327.327.357.3223,718
September 22, 20257.317.37.37.317.333,360
September 19, 20257.337.317.317.337.3125,152
September 18, 20257.317.317.317.337.323,353
September 17, 20257.277.277.277.277.272,646
September 16, 20257.357.277.277.357.2721,503
September 15, 20257.377.377.377.377.373,942
September 12, 20257.397.337.337.397.338,485
September 11, 20257.337.337.337.337.3215,578
September 10, 20257.347.37.37.347.310,112
September 09, 20257.317.317.317.317.310
September 08, 20257.297.317.317.317.28117,335
September 05, 20257.37.267.267.37.265,157
September 04, 20257.297.297.297.297.299,061
September 03, 20257.217.217.217.217.249,375
September 02, 20257.267.167.167.37.162,052
September 01, 20257.217.267.267.267.21350
August 29, 20257.257.257.257.257.250
August 28, 20257.37.297.297.37.299,222
August 27, 20257.367.317.317.367.31670
August 26, 20257.327.327.327.347.3210,496
August 22, 20257.447.457.457.467.4414,615
August 21, 20257.387.417.417.417.38392
August 20, 20257.427.427.427.427.420
August 19, 20257.357.47.47.47.35640
August 18, 20257.397.337.337.397.330
August 15, 20257.367.347.347.367.3417,472
August 14, 20257.357.357.357.357.350
August 13, 20257.297.317.317.317.291,660
August 12, 20257.277.277.277.277.272,604
August 11, 20257.297.267.267.337.2612,061
August 08, 20257.287.257.257.287.24418
August 07, 20257.167.227.227.227.166,028
August 06, 20257.167.127.127.217.12119
August 05, 20257.227.147.147.227.1417,996
August 04, 20257.147.147.147.147.1458
August 01, 20257.137.047.047.137.0443,943
July 31, 20257.217.27.27.287.228,753
July 30, 20257.247.247.247.247.240
July 29, 20257.237.237.237.237.2323,135
July 28, 20257.317.237.237.317.23326
July 25, 20257.247.247.247.277.2214,315
July 24, 20257.267.257.257.267.2532,517
July 23, 20257.217.217.217.217.210
July 22, 20257.147.137.137.147.1116,386
July 21, 20257.197.147.147.197.1412,816
July 18, 20257.227.157.157.227.1531,544
July 17, 20257.167.167.167.167.166
July 16, 20257.137.117.117.157.1115,567
July 15, 20257.187.157.157.197.1522
July 14, 20257.147.167.167.167.145,843
July 11, 20257.187.167.167.187.168,949
July 10, 20257.247.247.247.247.240
July 09, 20257.197.227.227.227.190
July 08, 20257.177.157.157.177.131,572
July 07, 20257.17.127.127.127.18,076
July 04, 20257.137.097.097.137.09135