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

41.99

+0.0625(+0.15%)

Updated at December 05 08:15AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	41.88	41.92	41.92	41.96	41.85	44,546
December 03, 2025	41.7	41.73	41.73	41.83	41.7	326,863
December 02, 2025	41.52	41.49	41.49	41.6	41.46	49,432
December 01, 2025	41.4	41.49	41.49	41.55	41.4	16,193
November 28, 2025	41.38	41.52	41.52	41.54	41.28	11,614
November 27, 2025	41.33	41.38	41.38	41.41	41.26	2,119
November 26, 2025	41.02	41.36	41.36	41.38	40.86	143,531
November 25, 2025	40.38	40.78	40.78	40.8	40.23	142,496
November 24, 2025	40.46	40.28	40.28	40.55	40.28	40,617
November 21, 2025	39.98	40.14	40.14	40.23	39.9	60,077
November 20, 2025	40.57	40.38	40.38	40.68	40.38	63,460
November 19, 2025	40.35	40.24	40.24	40.58	40.24	13,766
November 18, 2025	40.72	40.4	40.4	40.77	40.28	11,258
November 17, 2025	41.48	41.22	41.22	41.51	41.17	64,263
November 14, 2025	41.72	41.5	41.5	41.72	41.28	24,236
November 13, 2025	42.24	42.02	42.02	42.3	42.02	4,401
November 12, 2025	42.12	42.22	42.08	42.24	42.09	17,320
November 11, 2025	41.47	41.93	41.79	41.98	41.47	191,111
November 10, 2025	41.18	41.27	41.14	41.34	41.18	35,067
November 07, 2025	40.99	40.78	40.78	40.99	40.6	40,967
November 06, 2025	40.92	40.82	40.82	41.06	40.81	12,008
November 05, 2025	40.75	40.92	40.92	40.92	40.65	27,970
November 04, 2025	40.6	40.85	40.85	40.85	40.31	43,479
November 03, 2025	41.11	41.05	41.05	41.21	41	26,576
October 31, 2025	41.34	41.08	41.08	41.34	41.04	38,464
October 30, 2025	41.5	41.41	41.41	41.6	41.18	35,350
October 29, 2025	41.67	41.77	41.77	41.81	41.65	65,338
October 28, 2025	41.77	41.8	41.8	41.8	41.71	25,145
October 27, 2025	41.73	41.8	41.8	41.8	41.64	38,979
October 24, 2025	41.6	41.67	41.67	41.67	41.4	23,473
October 23, 2025	41.38	41.5	41.5	41.54	41.36	25,889
October 22, 2025	41.42	41.37	41.37	41.45	41.3	60,891
October 21, 2025	41.5	41.47	41.47	41.53	41.33	500,574
October 20, 2025	41.42	41.55	41.55	41.58	41.33	46,623
October 17, 2025	41.15	41.16	41.16	41.29	40.97	46,550
October 16, 2025	41.21	41.55	41.55	41.55	41.17	79,637
October 15, 2025	41.25	41.15	41.15	41.25	41.03	557,547
October 14, 2025	40.51	40.76	40.76	40.76	40.42	22,230
October 13, 2025	40.93	40.83	40.83	41.02	40.66	62,759
October 10, 2025	41.11	40.78	40.78	41.19	40.7	74,288
October 09, 2025	41.43	41.07	41.07	41.43	41.07	28,243
October 08, 2025	41.17	41.47	41.47	41.54	41.17	62,164
October 07, 2025	41.48	41.34	41.34	41.49	41.34	55,794
October 06, 2025	41.54	41.57	41.57	41.65	41.24	422,376
October 03, 2025	41.55	41.67	41.67	41.67	41.55	26,828
October 02, 2025	41.5	41.33	41.33	41.67	41.33	14,539
October 01, 2025	40.9	41.2	41.2	41.25	40.83	41,047
September 30, 2025	40.48	40.67	40.67	40.68	40.42	38,315
September 29, 2025	40.58	40.53	40.53	40.6	40.53	36,132
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