iShares MSCI France UCITS ETF (ISFR.L) LSE
5,356.00
-4.5(-0.08%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
5,356.00
-4.5(-0.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5,292 | 5,356 | 5,356 | 5,356 | 5,292 | 2,876 |
| April 01, 2026 | 5,394 | 5,360.5 | 5,360.5 | 5,394 | 5,335 | 3,642 |
| March 31, 2026 | 5,208 | 5,268 | 5,268 | 5,268 | 5,204 | 1,147 |
| March 30, 2026 | 5,147 | 5,186 | 5,186 | 5,187 | 5,147 | 42 |
| March 27, 2026 | 5,196 | 5,141.5 | 5,141.5 | 5,196 | 5,124 | 6,734 |
| March 26, 2026 | 5,191 | 5,171 | 5,171 | 5,200 | 5,171 | 1,755 |
| March 25, 2026 | 5,232 | 5,217 | 5,217 | 5,251 | 5,210 | 1,658 |
| March 24, 2026 | 5,154 | 5,168 | 5,168 | 5,168 | 5,113 | 7,364 |
| March 23, 2026 | 5,041 | 5,144 | 5,144 | 5,234 | 5,011 | 7,503 |
| March 20, 2026 | 5,226 | 5,122 | 5,122 | 5,226 | 5,122 | 6,452 |
| March 19, 2026 | 5,229 | 5,197 | 5,197 | 5,233.17 | 5,190 | 3,667 |
| March 18, 2026 | 5,337 | 5,309 | 5,309 | 5,369.68 | 5,309 | 1,279 |
| March 17, 2026 | 5,277 | 5,304.5 | 5,304.5 | 5,330 | 5,277 | 3,123 |
| March 16, 2026 | 5,276.55 | 5,278.5 | 5,278.5 | 5,302 | 5,238 | 3,933 |
| March 13, 2026 | 5,261 | 5,271 | 5,271 | 5,321 | 5,247 | 1,195 |
| March 12, 2026 | 5,321 | 5,300 | 5,300 | 5,328 | 5,266 | 2,919 |
| March 11, 2026 | 5,333 | 5,326 | 5,326 | 5,345 | 5,299 | 22,755 |
| March 10, 2026 | 5,380 | 5,368 | 5,368 | 5,411.83 | 5,344 | 4,719 |
| March 09, 2026 | 5,229 | 5,274.5 | 5,274.5 | 5,285 | 5,188 | 22,283 |
| March 06, 2026 | 5,404 | 5,320 | 5,320 | 5,404 | 5,295 | 2,705 |
| March 05, 2026 | 5,458 | 5,379 | 5,379 | 5,502 | 5,379 | 1,200 |
| March 04, 2026 | 5,440 | 5,476 | 5,476 | 5,500.24 | 5,416 | 24,106 |
| March 03, 2026 | 5,553 | 5,428 | 5,428 | 5,556 | 5,419 | 202,203 |
| March 02, 2026 | 5,685 | 5,632.5 | 5,632.5 | 5,697 | 5,625 | 6,157 |
| February 27, 2026 | 5,793 | 5,779 | 5,779 | 5,805 | 5,773 | 1,243 |
| February 26, 2026 | 5,747 | 5,782.5 | 5,782.5 | 5,784.08 | 5,747 | 1,631 |
| February 25, 2026 | 5,711 | 5,730.5 | 5,730.5 | 5,732.9 | 5,711 | 1,134 |
| February 24, 2026 | 5,680 | 5,703.5 | 5,703.5 | 5,714 | 5,680 | 2,569 |
| February 23, 2026 | 5,708.08 | 5,706 | 5,706 | 5,724 | 5,698 | 1,177 |
| February 20, 2026 | 5,662 | 5,708 | 0 | 5,716.6 | 5,662 | 3,710 |
| February 19, 2026 | 5,647.14 | 5,635.5 | 0 | 5,647.14 | 5,613 | 80 |
| February 18, 2026 | 5,617 | 5,651 | 0 | 5,654 | 5,613 | 552 |
| February 17, 2026 | 5,579 | 5,618 | 0 | 5,618 | 5,566 | 82 |
| February 16, 2026 | 5,573 | 5,557.5 | 0 | 5,573 | 5,557.5 | 382 |
| February 13, 2026 | 5,545 | 5,556 | 0 | 5,565 | 5,545 | 162 |
| February 12, 2026 | 5,634 | 5,567.5 | 0 | 5,634 | 5,567.5 | 829 |
| February 11, 2026 | 5,562 | 5,548.5 | 0 | 5,566 | 5,530 | 571 |
| February 10, 2026 | 5,579 | 5,572 | 0 | 5,591 | 5,555 | 8,387 |
| February 09, 2026 | 5,556 | 5,556.5 | 0 | 5,560 | 5,526 | 166 |
| February 06, 2026 | 5,482 | 5,512 | 0 | 5,516 | 5,462.32 | 523 |
| February 05, 2026 | 5,503 | 5,488 | 0 | 5,504 | 5,468 | 277 |
| February 04, 2026 | 5,432 | 5,470 | 0 | 5,478 | 5,419 | 917 |
| February 03, 2026 | 5,415 | 5,395.5 | 0 | 5,437 | 5,379.43 | 449 |
| February 02, 2026 | 5,369 | 5,418 | 0 | 5,428 | 5,363 | 432 |
| January 30, 2026 | 5,353 | 5,382.5 | 0 | 5,399 | 5,353 | 118 |
| January 29, 2026 | 5,394 | 5,353 | 0 | 5,399.58 | 5,353 | 525 |
| January 28, 2026 | 5,415 | 5,361 | 0 | 5,415 | 5,343 | 1,164 |
| January 27, 2026 | 5,409 | 5,431 | 0 | 5,431 | 5,409 | 555 |
| January 26, 2026 | 5,408 | 5,407 | 0 | 5,424 | 5,394 | 25,374 |
| January 23, 2026 | 5,411 | 5,402 | 0 | 5,424 | 5,396 | 2,944 |
| January 22, 2026 | 5,429 | 5,432.5 | 0 | 5,469 | 5,429 | 233 |
| January 21, 2026 | 5,399 | 5,388 | 0 | 5,400 | 5,380.99 | 736 |
| January 20, 2026 | 5,359 | 5,380.5 | 0 | 5,380.5 | 5,342 | 658 |
| January 19, 2026 | 5,401 | 5,382 | 0 | 5,423.91 | 5,382 | 365 |
| January 16, 2026 | 5,515 | 5,472 | 0 | 5,515 | 5,472 | 105 |
| January 15, 2026 | 5,542 | 5,511 | 0 | 5,546 | 5,506 | 377 |
| January 14, 2026 | 5,555 | 5,531.5 | 0 | 5,560 | 5,526 | 115 |
| January 13, 2026 | 5,530 | 5,530.5 | 0 | 5,537 | 5,510 | 24 |
| January 12, 2026 | 5,546 | 5,539 | 0 | 5,556 | 5,525 | 2,677 |
| January 09, 2026 | 5,513 | 5,540.5 | 0 | 5,540.5 | 5,513 | 121 |