iShares Core MSCI Europe UCITS ETF EUR (Dist) - ISEU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	40.06	40.35	40.35	40.35	40.06	64,167
September 25, 2025	40.3	39.96	39.96	40.38	39.9	95,913
September 24, 2025	40.52	40.4	40.4	40.52	40.35	40,012
September 23, 2025	40.7	40.67	40.67	40.85	40.66	25,392
September 22, 2025	40.46	40.53	40.53	40.59	40.35	1.26M
September 19, 2025	40.6	40.5	40.5	40.71	40.5	11,779
September 18, 2025	40.74	40.65	40.65	40.86	40.58	33,067
September 17, 2025	40.63	40.54	40.54	40.85	40.52	30,700
September 16, 2025	40.79	40.51	40.51	40.83	40.51	67,096
September 15, 2025	40.67	40.74	40.74	40.76	40.54	12,784
September 12, 2025	40.51	40.42	40.42	40.56	40.35	10,511
September 11, 2025	40.19	40.51	40.51	40.52	40.17	9,424
September 10, 2025	40.32	40.24	40.24	40.38	40.22	12,539
September 09, 2025	40.43	40.27	40.27	40.52	40.23	119,144
September 08, 2025	40.11	40.31	40.31	40.34	40.11	5,943
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

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