iShares Core MSCI Europe UCITS ETF EUR (Dist) (ISEU.L) LSE

40.19

+0.075(+0.19%)

Updated at September 08 08:00AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	40.07	40.12	40.12	40.23	40.03	5,303
September 04, 2025	39.58	39.82	39.82	39.82	39.58	12,420
September 03, 2025	39.41	39.69	39.69	39.71	39.23	17,890
September 02, 2025	40.03	39.33	39.33	40.03	39.22	36,541
September 01, 2025	40.11	40.07	40.07	40.2	40.02	8,883
August 29, 2025	39.97	39.96	39.96	40.04	39.88	16,958
August 28, 2025	40.13	40.1	40.1	40.19	40.06	106,327
August 27, 2025	40.03	39.95	39.95	40.04	39.8	35,809
August 26, 2025	39.98	40.05	40.05	40.19	39.98	22,943
August 22, 2025	40.06	40.82	40.82	40.82	40.06	6,557
August 21, 2025	40.28	40.25	40.25	40.32	40.16	12,465
August 20, 2025	40.1	40.41	40.41	40.41	40.1	49,711
August 19, 2025	40.14	40.33	40.33	40.37	40.14	19,997
August 18, 2025	40.24	40.08	40.08	40.24	39.95	11,517
August 15, 2025	40.21	40.2	40.2	40.24	40.17	7,701
August 14, 2025	39.92	39.97	39.97	40.05	39.88	11,092
August 13, 2025	40.15	40.35	39.95	40.35	40.15	56,435
August 12, 2025	39.79	39.97	39.57	39.99	39.63	36,604
August 11, 2025	39.92	39.63	39.23	39.92	39.58	28,532
August 08, 2025	39.83	39.89	39.49	39.92	39.78	19,379
August 07, 2025	39.52	39.7	39.3	39.85	39.51	66,201
August 06, 2025	39.34	39.34	38.95	39.34	39.19	11,472
August 05, 2025	39.2	39.15	38.76	39.22	39.05	124,474
August 04, 2025	38.74	39.09	38.69	39.11	38.73	175,496
August 01, 2025	38.67	38.52	38.52	38.69	38.27	136,504
July 31, 2025	39.52	39.06	39.06	39.52	39.03	20,267
July 30, 2025	39.68	39.47	39.47	39.8	39.47	39,017
July 29, 2025	39.77	39.67	39.67	40.06	39.66	60,171
July 28, 2025	40.6	39.9	39.9	40.62	39.87	51,796
July 25, 2025	40.42	40.35	40.35	40.42	40.17	41,131
July 24, 2025	40.72	40.61	40.61	40.76	40.53	39,682
July 23, 2025	40.3	40.35	40.35	40.44	40.28	68,768
July 22, 2025	39.85	39.95	39.95	39.95	39.72	61,084
July 21, 2025	39.82	40.04	40.04	40.04	39.74	17,492
July 18, 2025	39.89	39.85	39.85	40	39.81	43,714
July 17, 2025	39.58	39.7	39.7	39.7	39.5	11,692
July 16, 2025	39.52	39.68	39.68	39.68	39.3	15,466
July 15, 2025	40.02	39.57	39.57	40.12	39.57	36,718
July 14, 2025	39.72	40.01	40.01	40.01	39.53	19,842
July 11, 2025	40.24	40.07	40.07	40.24	40.01	37,654
July 10, 2025	40.55	40.43	40.43	40.65	40.35	6,519
July 09, 2025	39.92	40.31	40.31	40.36	39.92	50,916
July 08, 2025	39.94	39.92	39.92	40.02	39.76	125,179
July 07, 2025	39.85	39.92	39.92	39.94	39.72	18,700
July 04, 2025	39.89	39.9	39.9	39.95	39.71	27,193
July 03, 2025	40.13	40.02	40.02	40.13	39.92	34,777
July 02, 2025	39.96	39.93	39.93	40.02	39.73	27,251
July 01, 2025	39.95	39.8	39.8	39.95	39.74	119,038
June 30, 2025	40.11	39.76	39.76	40.11	39.72	292,130
June 27, 2025	39.64	39.9	39.9	39.9	39.64	28,657
June 26, 2025	39.19	39.39	39.39	39.52	39.19	12,336
June 25, 2025	39.38	39.07	39.07	39.4	39.07	50,000
June 24, 2025	39.39	39.37	39.37	39.4	39.19	53,504
June 23, 2025	38.49	38.63	38.63	38.63	38.16	33,870
June 20, 2025	38.74	38.64	38.64	38.97	38.6	58,287
June 19, 2025	38.49	38.4	38.4	38.66	38.4	42,298
June 18, 2025	39.04	38.95	38.95	39.05	38.75	121,341
June 17, 2025	39.41	39.06	39.06	39.41	39.06	167,563
June 16, 2025	39.46	39.59	39.59	39.72	39.46	14,398
June 13, 2025	39.24	39.39	39.39	39.43	39.18	47,591