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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.72	46.04	46.04	46.04	45.62	26,939
February 19, 2026	45.98	45.56	45.56	45.98	45.42	59,099
February 18, 2026	45.98	46.13	46.13	46.2	45.98	24,466
February 17, 2026	45.47	45.65	45.65	45.69	45.33	84,734
February 16, 2026	45.6	45.46	45.46	45.65	45.46	34,861
February 13, 2026	45.49	45.5	45.5	45.52	45.26	104,063
February 12, 2026	46.05	45.4	45.4	46.07	45.4	93,647
February 11, 2026	45.87	45.79	45.79	45.91	45.61	662,005
February 10, 2026	45.82	45.8	45.8	45.9	45.76	95,316
February 09, 2026	45.48	45.79	45.79	45.8	45.33	43,687
February 06, 2026	44.61	45.15	45.15	45.19	44.48	24,673
February 05, 2026	45.11	44.71	44.71	45.18	44.51	67,789
February 04, 2026	45.35	45.22	45.22	45.52	45.12	36,320
February 03, 2026	45.5	45.24	45.24	45.58	44.97	28,508
February 02, 2026	44.61	45.16	45.16	45.21	44.61	86,282
January 30, 2026	44.89	44.98	44.98	45.19	44.88	13,768
January 29, 2026	45.33	44.87	44.87	45.44	44.87	10,542
January 28, 2026	45.61	44.92	44.92	45.61	44.92	29,630
January 27, 2026	44.98	45.51	45.51	45.52	44.91	2,451
January 26, 2026	44.68	44.9	44.9	44.9	44.66	10,165
January 23, 2026	44.21	44.36	44.36	44.36	44.16	7,624
January 22, 2026	44.18	44.29	44.29	44.42	44.15	14,462
January 21, 2026	43.75	43.75	43.75	43.87	43.5	230,556
January 20, 2026	43.77	43.88	43.88	43.88	43.54	15,385
January 19, 2026	43.78	43.88	43.88	43.99	43.72	20,679
January 16, 2026	44.26	44.24	44.24	44.33	44.08	15,555
January 15, 2026	44.36	44.26	44.26	44.37	44.21	17,136
January 14, 2026	44.21	44.23	44.23	44.3	44.2	42,910
January 13, 2026	44.3	44.14	44.14	44.3	44.06	54,813
January 12, 2026	44.15	44.28	44.28	44.29	44.09	23,837
January 09, 2026	43.72	44.01	44.01	44.05	43.72	13,130
January 08, 2026	43.78	43.68	43.68	43.79	43.63	56,109
January 07, 2026	44.04	43.89	43.89	44.04	43.8	175,505
January 06, 2026	43.96	43.93	43.93	44.04	43.83	16,730
January 05, 2026	43.32	43.82	43.82	43.82	43.32	45,617
January 02, 2026	43.11	43.47	43.47	43.55	43.11	57,405
December 31, 2025	43.16	43.13	43.13	43.16	43.01	15,458
December 30, 2025	43.05	43.31	43.31	43.36	43.05	70,874
December 29, 2025	43.15	43.01	43.01	43.15	43.01	17,761
December 24, 2025	43.17	43.11	43.11	43.22	43.11	16,718
December 23, 2025	42.93	43.03	43.03	43.09	42.91	60,593
December 22, 2025	42.74	42.79	42.79	42.85	42.72	58,391
December 19, 2025	42.54	42.77	42.77	42.78	42.49	43,354
December 18, 2025	42.26	42.63	42.63	42.66	42.26	7,718
December 17, 2025	42.29	42.31	42.31	42.45	42.29	23,385
December 16, 2025	42.41	42.38	42.38	42.56	42.33	21,278
December 15, 2025	42.25	42.49	42.49	42.56	42.25	69,697
December 12, 2025	42.48	42.14	42.14	42.6	42.14	36,969
December 11, 2025	41.91	42.38	42.38	42.49	41.91	25,515
December 10, 2025	41.75	41.8	41.8	41.85	41.66	54,653
December 09, 2025	41.36	41.79	41.79	42	41.36	28,634
December 08, 2025	41.82	41.75	41.75	41.92	41.68	41,465
December 05, 2025	42.03	41.82	41.82	42.05	41.82	19,170
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

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