iShares VII PLC - iShares Core EURO STOXX 50 UCITS ETF (ISX5.L) LSE

251.05

-1.1(-0.44%)

Updated at October 21 10:19AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025248.3248.85248.85249.15247.6823
October 16, 2025249.1250.95250.95250.95247.651,564
October 15, 2025248.7248.55248.55248.952481,988
October 14, 2025242245245245241.85,226
October 13, 2025246.1244.9244.9246.1244.53305
October 10, 2025248.45244.7244.7249244.71,197
October 09, 2025250247.45247.45250.05247.45582
October 08, 2025248.15249.65249.65249.65248.15528
October 07, 2025250.3249.4249.4250.3249.3263
October 06, 2025251.25250.98250.98251.25249.558,929
October 03, 2025252.8252.6252.6252.8252.156,906
October 02, 2025251.4251.6251.6253.1251.45,940
October 01, 2025247249.55249.55249.55246.856
September 30, 2025245.55246.7246.7246.75245.052,141
September 29, 2025246.05246.18246.18246.25245.352,393
September 26, 2025242.75244.53244.53244.53242.756,388
September 25, 2025243.7241.33241.33243.7241.152,169
September 24, 2025245.2244.08244.08245.2243.51,625
September 23, 2025245.9245.63245.63246.35245.631,027
September 22, 2025243.6243.63243.63243.85242.5513,724
September 19, 2025244.25243.98243.98244.8243.682,471
September 18, 2025242.15244.45244.45245242.154,241
September 17, 2025242.85241.7241.7243241.5587
September 16, 2025243.95241.73241.73243.95241.731,278
September 15, 2025241.35243.4243.4243.4241.21,131
September 12, 2025240.9239.98239.98240.9239.31,386
September 11, 2025238.55240.35240.35240.85238.55140
September 10, 2025239.9238.8238.8240238.753,418
September 09, 2025240.2239.4239.4240.2238.7905
September 08, 2025238.2239.7239.7239.7238.2415
September 05, 2025238.2237.3237.3238.6237.31,163
September 04, 2025235.45236.55236.55237.45235.452,921
September 03, 2025234.5236.48236.48236.65234.52,084
September 02, 2025238.8234.58234.58238.8234.052,188
September 01, 2025239.1238.73238.73239.5238.7339
August 29, 2025238.75238.13238.13238.75238.165
August 28, 2025239.5239.35239.35240.05238.51,339
August 27, 2025238.15238238238.15236.8846
August 26, 2025238.55238.73238.73239.7238.12,622
August 22, 2025240.1244.83244.83244.95240.1376
August 21, 2025241.85241.18241.18242240.75808
August 20, 2025241.35242.6242.6243.05241.252,032
August 19, 2025241.65243.3243.3243.3241.65677
August 18, 2025242.3241.15241.15242.3240.2519,347
August 15, 2025242.35242.95242.95242.95241.95,281
August 14, 2025239.4240.55240.55240.75239.32,696
August 13, 2025238.1240240240238.11,812
August 12, 2025236237.13237.13237.2234.91,027
August 11, 2025238.15235235238.15234.759,040
August 08, 2025236.55237.38237.38237.38236.55692
August 07, 2025234.4235.8235.8236.9234.411,709
August 06, 2025232.25232.85232.85232.85231.71,577
August 05, 2025231.25231.18231.18231.45230.051,757
August 04, 2025228.45230.4230.4230.8228.054,623
August 01, 2025228.9226.7226.7228.9225.851,791
July 31, 2025235.8231.2231.2235.8231.212,164
July 30, 2025235.7235.35235.35236.25234.857,586
July 29, 2025234.65235.48235.48236.55234.651,486
July 28, 2025241.4235.4235.4241.4235.46,786
July 25, 2025237.95238.8238.8238.8237.34,639
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved