UK markets closed

iShares EURO STOXX Small ETF EUR Dist (DJSC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,822.00+25.00 (+0.66%)
At close: 11:51AM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20243,803.133,811.793,803.133,822.003,822.00637
02 May 20243,788.883,788.883,788.883,797.003,797.0082
01 May 20243,757.503,780.753,767.503,757.503,757.50970
30 Apr 20243,793.643,797.953,793.643,780.253,780.25432
29 Apr 20243,793.503,799.523,792.153,800.503,800.50169
26 Apr 20243,796.503,796.503,789.503,794.753,794.75694
25 Apr 20243,785.503,785.503,746.003,755.253,755.2526
24 Apr 20243,829.503,829.503,812.823,802.253,802.25386
23 Apr 20243,829.503,829.503,826.543,836.003,836.004,584
22 Apr 20243,802.503,823.503,791.503,809.503,809.50118,198
19 Apr 20243,725.003,765.503,724.003,763.503,763.5069,722
18 Apr 20243,746.003,778.003,738.503,772.003,772.0086,077
17 Apr 20243,749.003,749.003,731.003,732.503,732.501,312
16 Apr 20243,725.503,725.503,718.463,725.503,725.50427
15 Apr 20243,785.003,798.003,768.003,774.503,774.501,474
12 Apr 20243,814.063,814.063,814.063,771.003,771.00136
11 Apr 20243,789.443,789.443,789.443,786.253,786.25283
10 Apr 20243,818.553,818.553,818.553,819.753,819.75936
09 Apr 20243,840.003,850.503,832.503,832.503,832.50564
08 Apr 20243,820.503,850.003,813.333,847.003,847.002,210
05 Apr 20243,801.003,804.503,790.503,807.253,807.2525,022
04 Apr 20243,844.503,851.553,836.503,849.503,849.50577
03 Apr 20243,798.003,841.503,797.953,838.753,838.7513,603
02 Apr 20243,846.003,860.923,807.503,807.503,807.503,725
28 Mar 20243,832.503,838.503,826.003,828.503,828.50478
27 Mar 20243,819.503,841.233,819.503,837.503,837.5028,128
26 Mar 20243,812.003,815.003,809.503,817.753,817.75488
25 Mar 20243,765.003,793.503,765.003,794.253,794.25539
22 Mar 20243,795.003,800.693,791.503,794.503,794.505,510
21 Mar 20243,774.503,787.143,761.033,783.503,783.5031,381
20 Mar 20243,725.503,737.503,725.503,734.753,734.7510,064
19 Mar 20243,705.003,723.003,705.003,732.503,732.50289,089
18 Mar 20243,733.003,733.323,716.963,719.253,719.2523,453
15 Mar 20243,737.503,739.963,725.503,725.503,725.50602
14 Mar 20243,743.003,754.003,731.543,724.003,724.002,360
13 Mar 20243,744.253,744.253,744.253,744.253,744.25-
12 Mar 20243,719.963,724.003,719.963,724.753,724.751,950
11 Mar 20243,660.003,688.503,660.003,688.503,688.502,288
08 Mar 20243,696.003,696.003,691.503,694.253,694.251,127
07 Mar 20243,675.503,728.503,675.503,710.503,710.5021,860
06 Mar 20243,683.003,705.003,683.003,698.003,698.001,663
05 Mar 20243,667.503,683.503,667.503,669.003,669.00845
04 Mar 20243,700.953,700.953,700.953,700.503,700.50468
01 Mar 20243,685.503,690.863,685.503,706.503,706.50297
29 Feb 20243,684.003,689.503,671.503,671.503,671.501,060
28 Feb 20243,684.503,687.503,684.253,687.503,687.50694
27 Feb 20243,683.003,689.503,683.003,698.253,698.2517,135
26 Feb 20243,688.343,695.503,688.343,687.503,687.502,011
23 Feb 20243,703.503,703.503,697.503,698.503,698.501,154
22 Feb 20243,717.003,725.503,704.003,716.503,716.502,432
21 Feb 20243,665.503,672.963,657.003,671.253,671.2515,141
20 Feb 20243,650.253,650.253,650.253,650.253,650.25-
19 Feb 20243,673.503,673.503,673.503,673.503,673.50-
16 Feb 20243,693.083,693.083,688.503,696.753,696.7515
15 Feb 20243,668.003,668.003,668.003,670.003,670.008,649
14 Feb 20243,640.523,648.003,640.523,660.253,660.25617
13 Feb 20243,617.503,617.503,609.003,622.503,622.50114
12 Feb 20243,687.453,687.453,687.453,685.253,685.2518,081
09 Feb 20243,653.003,653.003,649.003,649.003,649.00161
08 Feb 20243,657.003,665.943,657.003,652.253,652.25719
07 Feb 20243,641.503,641.503,641.503,632.753,632.75222
06 Feb 20243,638.003,644.003,637.503,644.003,644.006,046
05 Feb 20243,656.503,656.503,656.503,638.003,638.0014,621
02 Feb 20243,643.003,643.003,641.003,644.503,644.50934
01 Feb 20243,659.503,661.463,641.503,641.503,641.50613
31 Jan 20243,676.503,676.503,657.983,668.003,668.00709
30 Jan 20243,674.003,679.003,666.003,679.003,679.002,072
29 Jan 20243,647.003,655.273,647.003,661.753,661.7510,508
26 Jan 20243,651.003,671.003,651.003,682.253,682.254
25 Jan 20243,630.003,638.003,625.153,634.503,634.50862
24 Jan 20243,641.003,657.503,641.003,657.503,657.50107
23 Jan 20243,602.043,602.043,602.043,615.253,615.25626
22 Jan 20243,609.003,609.003,607.503,607.503,607.50345
19 Jan 20243,598.453,601.543,595.503,590.753,590.7514
18 Jan 20243,591.253,591.253,591.253,591.253,591.25-
17 Jan 20243,589.433,589.433,589.433,568.753,568.75120
16 Jan 20243,637.533,638.143,630.453,635.753,635.75444
15 Jan 20243,678.503,684.473,665.183,670.003,670.00678
12 Jan 20243,689.003,705.003,679.973,691.503,691.505,783
11 Jan 20243,709.003,716.003,667.003,667.003,667.001,290
10 Jan 20243,689.003,696.503,688.223,696.503,696.50740
09 Jan 20243,695.503,700.453,671.003,687.003,687.0017,779
08 Jan 20243,684.503,715.503,681.473,716.753,716.75381
05 Jan 20243,669.003,701.003,654.963,693.003,693.00380
04 Jan 20243,686.003,716.353,686.003,723.003,723.00207
03 Jan 20243,786.503,797.113,726.963,705.253,705.259,791
02 Jan 20243,845.003,845.503,799.853,804.003,804.006,515
29 Dec 20233,840.003,840.003,840.003,839.003,839.001
28 Dec 20233,840.503,841.183,826.003,826.003,826.0077
27 Dec 20233,842.003,842.003,842.003,842.753,842.7559
22 Dec 20233,803.003,803.003,802.503,801.503,801.501,495
21 Dec 20233,814.003,821.503,802.543,822.253,822.25685
20 Dec 20233,811.003,811.003,784.503,815.003,815.00239
19 Dec 20233,758.003,772.503,758.003,772.503,772.501,286,026
18 Dec 20233,742.503,758.503,741.043,758.503,758.50526,289
15 Dec 20233,769.003,774.933,749.723,750.503,750.504,966
14 Dec 20233,772.503,772.503,762.553,767.503,767.505,070
13 Dec 20233,674.003,678.943,673.503,669.503,669.501,771
12 Dec 20233,657.503,664.963,657.003,659.503,659.503,838
11 Dec 20233,640.953,640.953,627.063,650.253,650.2528
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...