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

7,683.00

+19(+0.25%)

Updated at September 29 10:49AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 11, 20257,5747,5927,5927,6137,567400,051
September 10, 20257,589.527,5597,5597,601.337,55811,110
September 09, 20257,5817,5717,5717,5977,55667,752
September 08, 20257,5677,5767,5767,5787,55123,047
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved