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
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
June 12, 2025	2,551	2,533.5	2,533.5	2,551	2,523	724
June 11, 2025	2,520	2,517	2,517	2,531	2,517	7
June 10, 2025	2,496.07	2,486.5	2,486.5	2,502	2,477	511
June 09, 2025	2,467.5	2,465.75	2,465.75	2,471.41	2,458	827
June 06, 2025	2,449	2,445	2,445	2,452.5	2,443.5	58
June 05, 2025	2,445.5	2,435.5	2,435.5	2,445.5	2,426.59	1,776
June 04, 2025	2,418.5	2,423	2,423	2,426	2,412.55	759
June 03, 2025	2,392.5	2,398.5	2,398.5	2,398.5	2,386	613
June 02, 2025	2,361.84	2,373.5	2,373.5	2,383	2,361.84	292
May 30, 2025	2,400.5	2,378.25	2,378.25	2,402.5	2,375	26
May 29, 2025	2,428.5	2,392.25	2,392.25	2,428.5	2,380.68	221
May 28, 2025	2,395.5	2,377	2,377	2,395.5	2,373	14
May 27, 2025	2,383.5	2,376.25	2,376.25	2,383.5	2,361.5	1,352

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