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
October 17, 2025	2,868.82	2,898	2,898	2,898	2,852.14	691
October 16, 2025	2,925	2,929	2,929	2,935.91	2,925	241
October 15, 2025	2,920	2,917	2,917	2,933.91	2,917	158
October 14, 2025	2,854.18	2,877	2,877	2,877	2,846.88	937
October 13, 2025	2,911.85	2,921	2,921	2,925.88	2,876	409
October 10, 2025	2,945	2,861	2,861	2,962	2,861	1,304
October 09, 2025	2,960.83	2,958	2,958	2,967	2,941.11	972
October 08, 2025	2,958	2,961.5	2,961.5	2,961.5	2,942	449
October 07, 2025	2,959	2,953	2,953	2,964	2,953	6,527
October 06, 2025	2,947	2,946	2,946	2,950.9	2,926	1,268
October 03, 2025	2,956	2,940.5	2,940.5	2,956	2,934.13	66
October 02, 2025	2,944	2,941.5	2,941.5	2,949.9	2,933	466
October 01, 2025	2,917	2,922	2,922	2,927	2,913	403
September 30, 2025	2,933	2,908.5	2,908.5	2,933	2,906.12	409
September 29, 2025	2,900.82	2,895	2,895	2,902.88	2,884	1,597
September 26, 2025	2,869.09	2,873	2,873	2,874.23	2,857.12	1,452
September 25, 2025	2,917	2,917.5	2,917.5	2,921	2,870	3,213
September 24, 2025	2,915	2,927.5	2,927.5	2,937	2,915	1,154
September 23, 2025	2,944	2,941.5	2,941.5	2,949	2,937	2,014
September 22, 2025	2,987	2,951	2,951	2,987	2,930	401
September 19, 2025	2,948.18	2,952	2,952	2,953	2,681.26	1,989
September 18, 2025	2,926	2,926.5	2,926.5	2,926.5	2,924	101
September 17, 2025	2,906	2,912	2,912	2,912	2,902	624
September 16, 2025	2,911	2,889.5	2,889.5	2,911	2,889.5	26
September 15, 2025	2,900	2,896.5	2,896.5	2,901	2,892	289
September 12, 2025	2,899	2,898.5	2,898.5	2,913	2,893	738
September 11, 2025	2,881	2,916.78	2,916.78	2,916.78	2,881	825
September 10, 2025	2,905	2,888	2,888	2,905	2,878.15	3,494
September 09, 2025	2,860	2,884.5	2,884.5	2,890.87	2,860	1,192
September 08, 2025	2,887	2,879.5	2,879.5	2,887	2,879.5	83
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

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