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
January 14, 2026	3,062	3,060.5	3,060.5	3,062	3,036	852
January 13, 2026	3,055	3,048.5	3,048.5	3,058	3,016	1,812
January 12, 2026	2,996	3,033	3,033	3,047	2,996	1,055
January 09, 2026	3,005	3,014	3,014	3,016.84	2,980	670
January 08, 2026	2,994	2,973	2,973	3,003	2,973	2,776
January 07, 2026	3,064	2,989.5	2,989.5	3,064	2,982	193
January 06, 2026	2,998	2,968	2,968	2,998	2,946	29
January 05, 2026	3,003	2,950	2,950	3,003	2,933	538
January 02, 2026	2,923	2,914	2,914	2,934	2,902	1,431
December 31, 2025	3,021.25	2,913.5	2,913.5	3,021.25	2,913.5	552
December 30, 2025	2,886	2,910	2,910	2,910	2,886	1,434
December 29, 2025	2,868	2,888	2,888	2,900	2,868	2,575
December 24, 2025	2,905	2,883	2,883	2,905	2,883	76
December 23, 2025	2,892	2,868	2,868	2,907	2,842.46	3,060
December 22, 2025	2,910	2,884	2,884	2,910	2,884	37
December 19, 2025	2,900	2,867	2,867	2,913.76	2,840	45,350
December 18, 2025	2,881.65	2,877	2,877	2,881.65	2,857	13
December 17, 2025	2,835.42	2,858	2,858	2,981.78	2,803.07	781
December 16, 2025	2,903.62	2,870	2,870	2,958	2,870	897
December 15, 2025	2,911.89	2,960.5	2,960.5	3,060.15	2,911	7,104
December 12, 2025	2,970	2,951	2,951	2,970	2,908	1,583
December 11, 2025	2,886	2,892	2,892	2,957	2,876	1,316
December 10, 2025	2,921	2,959	2,959	2,988	2,921	2,413
December 09, 2025	2,976	2,945.5	2,945.5	2,984	2,900.73	585
December 08, 2025	2,919.19	2,936.5	2,936.5	2,981	2,919.19	1,688
December 05, 2025	2,980	2,949	2,949	3,004	2,908	1,331
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

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