iShares MSCI AC Far East ex-Japan Small Cap UCITS ETF USD (Dist) - ISFE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,846	2,848.5	2,848.5	2,851	2,836	17,909
September 04, 2025	2,805	2,805	2,805	2,805	2,795.43	425
September 03, 2025	2,834	2,810.5	2,810.5	2,834	2,810	822
September 02, 2025	2,785	2,789.5	2,789.5	2,795.88	2,776.09	4,211
September 01, 2025	2,791	2,783	2,783	2,791	2,772	1,298
August 29, 2025	2,824	2,805.5	2,805.5	2,824	2,805.5	63
August 28, 2025	2,776	2,807.5	2,807.5	2,811	2,776	0
August 27, 2025	2,809	2,780	2,780	2,809	2,778	6,927
August 26, 2025	2,815	2,800.5	2,800.5	2,815	2,798	590
August 22, 2025	2,779	2,787.5	2,787.5	2,796.83	2,765	1,224
August 21, 2025	2,758.96	2,754.5	2,754.5	2,758.96	2,750	751
August 20, 2025	2,739	2,725.5	2,725.5	2,739	2,715.1	151
August 19, 2025	2,773	2,757	2,757	2,773	2,757	949
August 18, 2025	2,764	2,773	2,773	2,783	2,762	3,081
August 15, 2025	2,777	2,747	2,747	2,777	2,747	568
August 14, 2025	2,750	2,738.5	2,738.5	2,750	2,738.5	180
August 13, 2025	2,768	2,763.5	2,763.5	2,768	2,755	507
August 12, 2025	2,736	2,745	2,745	2,745	2,736	192
August 11, 2025	2,751	2,746.5	2,746.5	2,751	2,746.5	10
August 08, 2025	2,759	2,739.5	2,739.5	2,759	2,712	2,041
August 07, 2025	2,750	2,748.5	2,748.5	2,770.9	2,748.5	961
August 06, 2025	2,750	2,736	2,736	2,750	2,731	492
August 05, 2025	2,725	2,719	2,719	2,750	2,719	56
August 04, 2025	2,719	2,715	2,715	2,719	2,705.95	715
August 01, 2025	2,719	2,677	2,677	2,719	2,677	9,126
July 31, 2025	2,740.84	2,722.5	2,722.5	2,740.84	2,722.5	591
July 30, 2025	2,737	2,727	2,727	2,750	2,727	1,065
July 29, 2025	2,725	2,740	2,740	2,750	2,725	36
July 28, 2025	2,748	2,716	2,716	2,748	2,712	1,067
July 25, 2025	2,714.42	2,718.5	2,718.5	2,722.91	2,712.11	736
July 24, 2025	2,732	2,706	2,706	2,732	2,706	165
July 23, 2025	2,701	2,691.5	2,691.5	2,702	2,691.1	375
July 22, 2025	2,695	2,684	2,684	2,695	2,683.25	134
July 21, 2025	2,703	2,709	2,709	2,719	2,692	1,113
July 18, 2025	2,708	2,697	2,697	2,708	2,697	73
July 17, 2025	2,714	2,710	2,710	2,714	2,681	1,185
July 16, 2025	2,682	2,662	2,662	2,684	2,662	289
July 15, 2025	2,694	2,681	2,681	2,694	2,675.13	696
July 14, 2025	2,658	2,648.5	2,648.5	2,658	2,631	62
July 11, 2025	2,629	2,630	2,630	2,630	2,601	902
July 10, 2025	2,590	2,592	2,592	2,604	2,590	32
July 09, 2025	2,610	2,573	2,573	2,610	2,573	581
July 08, 2025	2,584	2,571.5	2,571.5	2,584	2,569.13	269
July 07, 2025	2,614	2,561	2,561	2,614	2,561	8
July 04, 2025	2,620	2,565	2,565	2,620	2,507	441
July 03, 2025	2,617	2,604	2,604	2,617	2,590	2,501
July 02, 2025	2,543.08	2,575.5	2,575.5	2,577.88	2,543.08	2,418
July 01, 2025	2,559	2,546.5	2,546.5	2,559	2,536	5,252
June 30, 2025	2,528	2,530	2,530	2,550	2,528	12
June 27, 2025	2,520	2,529.5	2,529.5	2,531	2,506	890
June 26, 2025	2,545	2,529	2,529	2,545	2,526	1,556
June 25, 2025	2,539	2,539	2,539	2,539	2,539	0
June 24, 2025	2,450	2,519.5	2,519.5	2,535	2,450	1,402
June 23, 2025	2,477	2,475.5	2,475.5	2,483.5	2,471.59	218
June 20, 2025	2,486.61	2,476.75	2,476.75	2,498	2,476.75	29
June 19, 2025	2,506	2,478.5	2,478.5	2,506	2,478.5	1,512
June 18, 2025	2,536	2,518	2,518	2,536	2,509	800
June 17, 2025	2,517	2,515.5	2,515.5	2,520.88	2,499.5	185
June 16, 2025	2,526	2,535	2,535	2,540.88	2,526	2,364
June 13, 2025	2,502	2,495.5	2,495.5	2,502	2,486.67	367

iShares MSCI AC Far East ex-Japan Small Cap UCITS ETF USD (Dist) (ISFE.L) LSE