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

8,055.00

+31(+0.39%)

Updated at December 05 11:16AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 17, 20257,7847,8207,8207,848.57,76022,132
October 16, 20257,8437,8647,8647,8677,81116,985
October 15, 20257,8557,8197,8197,8627,81927,117
October 14, 20257,7727,8047,8047,8047,73639,758
October 13, 20257,8057,7917,7917,8337,765167,260
October 10, 20257,8757,7797,7797,8867,77529,481
October 09, 20257,8897,8627,8627,9027,86224,792
October 08, 20257,849.047,8777,8777,8867,82752,470
October 07, 20257,8517,8377,8377,8757,8349,367
October 06, 20257,8687,8547,8547,9027,81110,325
October 03, 20257,874.237,8737,8737,884.777,86314,576
October 02, 20257,8307,8447,8447,868.957,82022,473
October 01, 20257,7237,7827,7827,7937,71556,453
September 30, 20257,6757,7077,7077,7137,654.8939,656
September 29, 20257,6907,6837,6837,7007,668184,122
September 26, 20257,6347,6647,6647,6757,62039,582
September 25, 20257,6347,6217,6217,6407,60029,476
September 24, 20257,6627,6477,6477,6687,63322,328
September 23, 20257,6637,6617,6617,694.337,65336,897
September 22, 20257,6467,6377,6377,6517,62052,751
September 19, 20257,6487,653.747,653.747,6827,64122,778
September 18, 20257,6337,6357,6357,6377,55513,112
September 17, 20257,5857,5527,5527,5907,549.6710,062
September 16, 20257,6217,5587,5587,6277,55565,615
September 15, 20257,6137,6227,6227,6317,59637,995
September 12, 20257,6097,5857,5857,6117,5814,221
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved