iShares Core MSCI Europe UCITS ETF EUR (Acc) (SMEA.L) LSE

7,544.00

+2(+0.03%)

Updated at September 05 04:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20257,5787,5447,5447,583.647,528.677,300
September 04, 20257,5017,5427,5427,5507,49174,659
September 03, 20257,5087,5087,5087,5237,48038,827
September 02, 20257,5297,4807,4807,5337,47943,764
September 01, 20257,5477,527.57,527.57,5717,52147,330
August 29, 20257,5487,5297,5297,5677,52946,947
August 28, 20257,5707,5577,5577,5897,54124,880
August 27, 20257,5717,552.57,552.57,5847,53623,039
August 26, 20257,5767,5677,5677,5967,549.4584,238
August 22, 20257,6207,6787,6787,704.317,62023,749
August 21, 20257,641.457,6407,6407,6457,60245,529
August 20, 20257,5797,6457,6457,6507,57256,274
August 19, 20257,5877,6157,6157,6207,552.986,809
August 18, 20257,5677,5517,5517,5847,52122,510
August 15, 20257,5617,5527,5527,5697,54419,335
August 14, 20257,4917,5187,5187,5217,48413,770
August 13, 20257,4887,4987,4987,5057,47816,748
August 12, 20257,4677,465.57,465.57,4727,42375,756
August 11, 20257,4947,4547,4547,4977,44698,188
August 08, 20257,4757,4767,4767,4807,45625,335
August 07, 20257,4407,4597,4597,511.787,43423,133
August 06, 20257,4507,4277,4277,4557,41621,866
August 05, 20257,4387,4217,4217,4477,409.5629,307
August 04, 20257,3547,4157,4157,4167,347103,539
August 01, 20257,3747,3147,3147,3747,29921,628
July 31, 20257,5097,4397,4397,5237,43920,476
July 30, 20257,4877,4907,4907,5077,46115,000
July 29, 20257,5067,4977,4977,5727,492138,672
July 28, 20257,6447,5067,5067,6447,49534,446
July 25, 20257,5477,5737,5737,5807,52621,442
July 24, 20257,5647,5567,5567,5867,53994,933
July 23, 20257,5077,500.57,500.57,5277,49097,315
July 22, 20257,4557,4537,4537,4637,42712,410
July 21, 20257,4697,4697,4697,4737,43369,744
July 18, 20257,4817,4717,4717,5037,45623,885
July 17, 20257,4567,4557,4557,4587,43119,409
July 16, 20257,4217,4107,4107,4527,41012,509
July 15, 20257,5087,4467,4467,5227,446107,717
July 14, 20257,4757,4937,4937,4937,42627,471
July 11, 20257,5017,4757,4757,5067,45055,157
July 10, 20257,5037,5137,5137,5257,49340,033
July 09, 20257,4697,4767,4767,476.567,39660,167
July 08, 20257,3927,418.57,418.57,4307,37433,049
July 07, 20257,3717,3767,3767,3917,360110,074
July 04, 20257,3577,3677,3677,3777,32513,673
July 03, 20257,4017,380.57,380.57,4107,37137,624
July 02, 20257,3437,3927,3927,3967,321651,734
July 01, 20257,3507,3177,3177,3507,28028,732
June 30, 20257,3917,3147,3147,3917,300.3354,544
June 27, 20257,2627,3287,3287,3287,26263,704
June 26, 20257,238.687,2237,2237,2477,21616,747
June 25, 20257,2837,2277,2277,2997,22314,930
June 24, 20257,2647,2797,2797,3317,26144,410
June 23, 20257,2017,2167,2167,2527,19359,174
June 20, 20257,251.027,235.57,235.57,2827,23418,875
June 19, 20257,2517,2187,2187,2897,21820,688
June 18, 20257,3047,2887,2887,3197,272.9147,073
June 17, 20257,3207,2977,2977,3207,26421,337
June 16, 20257,3257,3477,3477,3647,316587,302
June 13, 20257,312.447,3117,3117,342.447,29023,097
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved