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

8,423.00

+15(+0.18%)

Updated at January 15 08:47AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 20268,4038,4088,4088,4238,39331,614
January 13, 20268,4038,3958,3958,406.478,37382,931
January 12, 20268,3878,4038,4038,4058,367.2251,467
January 09, 20268,3278,3898,3898,392.268,32073,607
January 08, 20268,3088,3068,3068,3318,29456,953
January 07, 20268,3278,3208,3208,3298,296.5573,016
January 06, 20268,2888,3148,3148,332.218,26762,264
January 05, 20268,2818,2788,2788,2828,225265,051
January 02, 20268,2358,2328,2328,263.798,12568,466
December 31, 20258,1918,1828,1828,1918,168.6617,437
December 30, 20258,1398,2128,2128,2228,13942,200
December 29, 20258,1688,1448,1448,1748,140124,997
December 24, 20258,1408,1518,1518,1678,132.8724,228
December 23, 20258,1218,1598,1598,1678,12138,815
December 22, 20258,1438,1308,1308,179.28,113.33140,660
December 19, 20258,1248,170.58,170.58,1758,120441,704
December 18, 20258,0738,1328,1328,1328,064207,969
December 17, 20258,1118,067.58,067.58,1268,066.48129,903
December 16, 20258,1028,0608,0608,1338,058.52211,554
December 15, 20258,0868,1188,1188,1258,077613,428
December 12, 20258,1178,0588,0588,1388,05833,091
December 11, 20258,0278,0818,0818,0928,015.6784,007
December 10, 20258,0088,0218,0218,0267,99523,927
December 09, 20258,0698,0188,0188,0698,009359,429
December 08, 20258,0408,0128,0128,043.957,997.2345,190
December 05, 20258,038.848,0168,0168,0598,016245,664
December 04, 20258,0278,0248,0248,0348,00765,769
December 03, 20258,0427,9977,9978,0547,99035,669
December 02, 20258,0128,0328,0328,061.568,00843,233
December 01, 20258,0018,0108,0108,0287,97678,828
November 28, 20257,9918,0098,0098,0237,968.3285,733
November 27, 20257,9727,973.57,9797,994.547,96428,238
November 26, 20257,9507,980.57,980.57,9877,923121,684
November 25, 20257,8537,9047,9047,9097,830461,829
November 24, 20257,8957,8647,8647,908.437,85055,549
November 21, 20257,7947,8417,8417,852.037,79059,091
November 20, 20257,9337,8777,8777,9497,87752,092
November 19, 20257,8697,8667,8667,914.667,845472,779
November 18, 20257,9047,8617,8617,9157,83769,981
November 17, 20258,0447,9917,9918,0547,97989,759
November 14, 20258,1058,058.58,058.58,1057,99826,643
November 13, 20258,2058,1368,1368,2288,134622,292
November 12, 20258,1438,1868,1868,209.228,13564,422
November 11, 20258,0398,1058,1058,112.318,03642,867
November 10, 20257,9687,981.57,981.57,993.567,94648,472
November 07, 20257,9347,8837,8837,9417,867332,211
November 06, 20257,9867,9257,9257,9907,92548,314
November 05, 20257,9277,9827,9827,9987,91874,630
November 04, 20257,9037,9687,9687,9687,856121,020
November 03, 20259,049.779,049.779,049.779,049.779,049.7768,948
October 31, 20258,0107,9637,9638,0147,95124,954
October 30, 20258,0228,0118,0118,0347,97467,570
October 29, 20258,0208,0328,0328,0598,00945,870
October 28, 20257,9758,0058,0058,0207,96020,438
October 27, 20257,9737,9787,9787,981.757,95163,901
October 24, 20257,9577,9747,9747,9747,92021,046
October 23, 20257,8897,9327,9327,9407,87876,885
October 22, 20257,9087,8787,8787,9207,876178,265
October 21, 20257,8957,8887,8887,8987,86718,998
October 20, 20257,8547,8877,8877,8877,834103,242
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved