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
December 04, 2025	2,901	2,907.5	2,907.5	2,958	2,901	1,303
December 03, 2025	2,956	2,933.5	2,933.5	2,992	2,911	9,950
December 02, 2025	2,919	2,954.5	2,954.5	2,997	2,919	3,005
December 01, 2025	2,936	2,947.5	2,947.5	2,951	2,915	15,295
November 28, 2025	2,940	2,929	2,929	2,951.86	2,913.5	6,549
November 27, 2025	2,921	2,904	2,904	2,921	2,896	14,055
November 26, 2025	2,900	2,907	2,907	2,907	2,891	3,554
November 25, 2025	2,876	2,877	2,877	2,892	2,871.91	1,028
November 24, 2025	2,859.32	2,883.5	2,883.5	2,896	2,859.32	17,523
November 21, 2025	2,847	2,840	2,840	2,858	2,831	514
November 20, 2025	2,919.11	2,899	2,899	2,939	2,899	2,395
November 19, 2025	2,886	2,890	2,890	2,911	2,886	226
November 18, 2025	2,890	2,907	2,907	2,907	2,885	1,712
November 17, 2025	2,949	2,930	2,930	2,954	2,930	376
November 14, 2025	2,947	2,978	2,978	2,988	2,927	883
November 13, 2025	2,970	2,963.5	2,963.5	3,012	2,963.5	676
November 12, 2025	3,034	3,024	2,976.91	3,095	2,957	7,633
November 11, 2025	2,998	2,989	2,942.46	3,073	2,989	1,409
November 10, 2025	3,015	2,979	2,932.62	3,015	2,979	70
November 07, 2025	2,981.94	2,928	2,928	2,981.94	2,926	699
November 06, 2025	3,040	2,996.5	2,996.5	3,042	2,995	847
November 05, 2025	3,015	3,034.5	3,034.5	3,042	3,002.35	198
November 04, 2025	3,015	3,042	3,042	3,042	3,015	100
November 03, 2025	3,066	3,047	3,047	3,066	3,039	16
October 31, 2025	3,068	3,024.5	3,024.5	3,068	3,024	20,082
October 30, 2025	3,032	3,021	3,021	3,042	3,005	2,354
October 29, 2025	3,025	3,045	3,045	3,053.27	3,025	460
October 28, 2025	2,981	3,012.5	3,012.5	3,017	2,981	7,719
October 27, 2025	2,989	2,994	2,994	2,997	2,981	292
October 24, 2025	2,965	2,974	2,974	2,981	2,960.15	1,448
October 23, 2025	2,911	2,936.5	2,936.5	2,943	2,911	458
October 22, 2025	2,926.14	2,910	2,910	2,939.86	2,910	20
October 21, 2025	2,920.52	2,914	2,914	2,933	2,914	237
October 20, 2025	2,916	2,934	2,934	2,934	2,911.12	5
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

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