UK markets open in 14 minutes

iShares MSCI AC Far East exJpn ETF $ Dis (IFFF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,214.00+8.00 (+0.19%)
At close: 05:07PM BST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20244,199.004,225.004,192.004,214.004,214.006,402
16 May 20244,185.004,221.004,185.004,206.004,206.003,256
15 May 20244,179.004,190.004,168.004,187.004,187.002,759
14 May 20244,146.004,167.004,144.004,158.004,158.003,809
13 May 20244,144.004,158.004,138.004,153.004,153.003,439
10 May 20244,110.004,141.004,110.004,130.504,130.505,548
09 May 20244,075.004,101.004,075.004,097.504,097.5039,403
08 May 20244,066.004,124.004,004.004,063.504,063.5013,525
07 May 20244,068.004,074.004,056.004,072.504,072.5010,036
03 May 20244,026.004,059.004,021.004,059.004,059.0010,312
02 May 20243,978.004,012.003,973.004,008.004,008.008,825
01 May 20243,911.003,936.003,906.003,927.003,927.0013,897
30 Apr 20243,949.003,950.003,923.323,924.003,924.0027,505
29 Apr 20243,961.003,961.003,938.003,942.003,942.0015,797
26 Apr 20243,922.003,938.203,920.203,934.003,934.004,204
25 Apr 20243,872.003,875.003,844.253,866.503,866.5024,351
24 Apr 20243,908.003,916.003,881.003,885.003,885.0024,314
23 Apr 20243,854.003,861.373,836.003,847.503,847.5012,777
22 Apr 20243,804.003,821.003,801.003,814.003,814.0037,703
19 Apr 20243,748.003,777.003,747.803,776.003,776.009,616
18 Apr 20243,832.003,832.003,794.003,810.003,810.0061,295
17 Apr 20243,780.003,788.003,766.003,766.003,766.0018,374
16 Apr 20243,778.003,778.803,764.003,774.503,774.507,244
15 Apr 20243,864.003,868.003,846.003,849.003,849.005,880
12 Apr 20243,889.003,890.003,854.003,857.003,857.001,278
11 Apr 20243,930.003,930.003,907.003,909.003,909.007,753
10 Apr 20243,928.003,928.003,878.003,882.003,882.007,761
09 Apr 20243,898.003,905.803,887.003,894.503,894.5011,654
08 Apr 20243,872.003,887.003,867.003,885.003,885.0020,244
05 Apr 20243,858.003,864.003,851.003,860.003,860.0018,660
04 Apr 20243,905.003,914.003,894.803,912.503,912.5012,496
03 Apr 20243,880.003,889.003,877.443,892.003,892.009,867
02 Apr 20243,936.003,951.003,917.003,923.003,923.0020,295
28 Mar 20243,863.003,869.003,853.003,862.003,862.0011,072
27 Mar 20243,853.003,853.003,846.003,849.003,849.0010,365
26 Mar 20243,882.003,882.103,865.303,870.003,870.002,719
25 Mar 20243,865.003,865.003,853.003,860.503,860.5011,369
22 Mar 20243,878.003,881.253,864.003,874.003,874.002,766
21 Mar 20243,890.003,900.003,878.003,896.503,896.503,855
20 Mar 20243,842.003,846.003,824.903,829.003,829.005,433
19 Mar 20243,823.003,826.753,807.853,819.503,819.503,469
18 Mar 20243,848.003,857.003,841.003,843.003,843.0017,588
15 Mar 20243,835.003,845.003,828.003,835.003,835.004,851
14 Mar 20243,877.003,877.003,857.003,861.503,861.502,437
13 Mar 20243,881.003,886.003,881.003,882.003,882.001,118
12 Mar 20243,883.003,885.003,876.003,880.003,880.007,381
11 Mar 20243,796.003,821.003,796.003,820.503,820.5019,566
08 Mar 20243,797.003,802.003,783.003,777.003,777.003,061
07 Mar 20243,765.003,783.003,763.003,781.503,781.501,120
06 Mar 20243,770.003,783.003,766.003,785.003,785.007,992
05 Mar 20243,745.003,745.003,721.003,723.003,723.0011,435
04 Mar 20243,795.003,800.003,768.003,771.503,771.505,442
01 Mar 20243,766.003,781.003,754.413,780.003,780.0019,290
29 Feb 20243,742.003,754.003,737.003,737.003,737.003,658
28 Feb 20243,743.003,745.003,719.003,722.503,722.503,228
27 Feb 20243,759.003,778.003,759.003,772.003,772.006,312
26 Feb 20243,764.003,768.003,757.573,764.003,764.004,882
23 Feb 20243,783.003,784.003,777.003,781.003,781.0010,021
22 Feb 20243,788.003,799.803,779.003,787.003,787.004,127
21 Feb 20243,761.003,761.703,753.493,758.003,758.0020,798
20 Feb 20243,746.003,755.803,718.003,724.003,724.007,302
19 Feb 20243,737.003,745.003,728.003,746.003,746.003,198
16 Feb 20243,764.003,765.703,754.003,756.003,756.0010,830
15 Feb 20243,721.003,728.753,720.003,721.503,721.507,799
14 Feb 20243,699.003,719.003,698.903,712.503,712.5011,661
13 Feb 20243,722.003,733.003,672.003,672.503,672.5026,753
12 Feb 20243,688.003,762.003,688.003,752.003,752.0017,016
09 Feb 20243,679.003,691.703,658.003,671.003,671.0025,057
08 Feb 20243,676.003,687.803,676.003,677.003,677.0017,517
07 Feb 20243,679.003,691.003,673.153,679.503,679.5011,483
06 Feb 20243,684.003,693.003,669.203,687.003,687.0029,128
05 Feb 20243,581.003,602.003,576.003,601.003,601.0014,303
02 Feb 20243,565.003,574.753,553.003,560.003,560.0015,513
01 Feb 20243,555.003,572.003,546.003,549.503,549.5034,123
31 Jan 20243,530.003,555.853,526.003,545.003,545.003,733
30 Jan 20243,566.003,568.003,559.003,565.503,565.507,593
29 Jan 20243,611.003,615.503,583.003,586.503,586.505,874
26 Jan 20243,596.003,610.003,587.153,610.003,610.00970
25 Jan 20243,608.003,624.003,603.253,612.003,612.0020,268
24 Jan 20243,587.003,615.003,586.153,612.003,612.0012,757
23 Jan 20243,515.003,562.403,511.003,556.503,556.5016,289
22 Jan 20243,475.003,492.003,470.253,487.503,487.5024,727
19 Jan 20243,525.003,529.703,512.003,519.503,519.501,715
18 Jan 20243,495.003,511.003,487.043,507.003,507.005,457
17 Jan 20243,473.003,473.003,453.003,457.003,457.00105,315
16 Jan 20243,568.003,575.003,557.003,558.503,558.506,968
15 Jan 20243,610.003,610.003,597.003,603.003,603.002,542
12 Jan 20243,610.003,630.003,608.003,625.503,625.502,458
11 Jan 20243,631.003,635.003,601.003,606.003,606.0031,942
10 Jan 20243,611.003,615.553,596.003,599.003,599.0010,194
09 Jan 20243,626.003,626.003,614.003,622.503,622.504,772
08 Jan 20243,642.003,656.503,629.253,656.503,656.5012,799
05 Jan 20243,688.003,693.003,681.003,684.003,684.003,239
04 Jan 20243,703.003,710.003,697.003,702.003,702.0014,435
03 Jan 20243,728.003,730.003,706.003,724.503,724.5025,196
02 Jan 20243,763.003,764.003,749.003,763.003,763.009,509
29 Dec 20233,788.003,795.003,783.003,787.003,787.003,527
28 Dec 20233,775.003,799.003,771.003,793.003,793.008,907
27 Dec 20233,730.003,765.003,702.003,703.503,703.509,447
22 Dec 20233,657.003,672.003,656.003,667.003,667.005,607
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...