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

7.29

+0.0245(+0.34%)

Updated at September 08 10:09AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 03, 20257.127.127.127.127.120
July 02, 20257.17.17.17.17.10
July 01, 20257.067.087.087.087.0669,628
June 30, 20257.147.097.097.147.092
June 27, 20257.097.117.117.117.0847,537
June 26, 20257.027.037.037.037.026,362
June 25, 20257.167.037.037.167.0318,506
June 24, 20257.17.17.17.17.19,696
June 23, 202577.027.027.026.97135,310
June 20, 20257.047.047.047.047.040
June 19, 20257.047.047.047.047.040
June 18, 20257.117.17.17.117.15,151
June 17, 20257.137.117.117.137.111,960
June 16, 20257.177.187.187.197.1715,028
June 13, 20257.167.147.147.167.141,344