UK markets open in 5 hours 16 minutes

iShares MSCI Europe ETF EUR Dist (IMEU.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,693.25-15.25 (-0.56%)
At close: 04:28PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.000.000.002,693.252,693.25120
30 Apr 20242,728.502,733.002,708.002,708.502,708.5073,957
29 Apr 20242,743.502,751.502,728.002,728.002,728.0081,774
26 Apr 20242,725.002,737.502,721.002,734.502,734.5043,234
25 Apr 20242,726.502,726.502,688.502,704.502,704.5018,008
24 Apr 20242,743.502,743.502,724.002,726.502,726.5012,940
23 Apr 20242,732.002,742.502,730.502,740.002,740.0033,268
22 Apr 20242,707.002,723.002,707.002,716.502,716.5032,909
19 Apr 20242,664.002,686.002,656.002,686.002,686.0020,768
18 Apr 20242,678.002,679.502,661.502,677.752,677.7575,198
17 Apr 20242,648.502,681.502,648.502,663.002,663.0065,781
16 Apr 20242,674.002,674.002,653.002,661.002,661.0027,144
15 Apr 20242,712.002,719.002,699.002,701.502,701.5059,536
12 Apr 20242,715.002,719.502,696.502,699.002,699.0070,877
11 Apr 20242,699.502,708.002,683.002,694.252,694.2522,306
10 Apr 20242,720.502,722.502,686.002,707.002,707.0074,609
09 Apr 20242,717.502,719.002,702.502,705.502,705.502,979,172
08 Apr 20242,710.502,725.002,704.502,723.502,723.50170,789
05 Apr 20242,707.002,711.002,699.152,709.502,709.50100,317
04 Apr 20242,728.502,735.002,725.002,733.002,733.0049,460
03 Apr 20242,720.502,728.002,714.002,727.502,727.50178,058
02 Apr 20242,749.002,750.002,716.502,717.002,717.00229,570
28 Mar 20242,728.502,741.502,728.502,735.002,735.0026,893
27 Mar 20242,732.002,737.002,732.002,734.502,734.5014,458
26 Mar 20242,725.002,736.272,719.502,732.002,732.0061,778
25 Mar 20242,730.002,730.502,714.002,725.502,725.5069,605
22 Mar 20242,724.002,735.502,722.502,728.002,728.0034,366
21 Mar 20242,710.002,726.002,701.232,724.252,724.2545,807
20 Mar 20242,680.002,690.502,680.002,688.002,688.0059,593
19 Mar 20242,679.502,688.502,679.002,688.002,688.001,079,111
18 Mar 20242,689.002,695.002,683.652,684.002,684.001,168,225
15 Mar 20242,692.002,702.852,687.502,687.502,687.5030,434
14 Mar 20242,709.002,709.002,691.502,693.252,693.25106,415
13 Mar 20242,694.002,705.502,693.302,702.752,702.7544,326
12 Mar 20242,669.502,694.002,669.502,693.502,693.5029,129
11 Mar 20242,657.502,662.502,652.002,662.502,662.5028,142
08 Mar 20242,674.502,676.002,664.502,664.502,664.50115,683
07 Mar 20242,644.002,679.502,644.002,678.002,678.0045,617
06 Mar 20242,634.002,651.502,633.552,649.752,649.7543,572
05 Mar 20242,643.002,643.002,633.502,633.502,633.5061,745
04 Mar 20242,644.002,653.502,638.002,644.502,644.5059,601
01 Mar 20242,641.002,650.002,636.502,648.002,648.0034,320
29 Feb 20242,637.502,644.002,630.502,630.502,630.503,945
28 Feb 20242,641.502,641.502,631.232,633.502,633.5061,010
27 Feb 20242,637.502,642.502,631.502,640.002,640.00107,161
26 Feb 20242,634.002,643.502,634.002,639.502,639.501,138,026
23 Feb 20242,634.002,644.502,632.502,642.502,642.50136,340
22 Feb 20242,642.502,644.002,625.502,638.002,638.00139,121
21 Feb 20242,619.002,619.002,612.302,618.002,618.00135,012
20 Feb 20242,617.002,626.002,615.502,619.002,619.001,257,162
19 Feb 20242,602.502,620.732,602.502,620.002,620.001,922,926
16 Feb 20242,606.002,616.502,602.502,615.502,615.501,832,190
15 Feb 20242,594.002,600.002,592.002,597.502,597.502,174,484
14 Feb 20242,569.502,586.502,567.502,586.502,586.5035,232
13 Feb 20242,586.002,586.002,555.502,561.502,561.50155,793
12 Feb 20242,590.502,593.002,586.652,593.002,593.0020,125
09 Feb 20242,587.002,589.132,575.732,579.502,579.5032,024
08 Feb 20242,584.002,592.002,580.002,580.502,580.5088,311
07 Feb 20242,588.502,589.772,580.002,580.002,580.0019,544
06 Feb 20242,595.502,596.272,582.502,593.252,593.2515,441
05 Feb 20242,580.002,590.002,572.002,584.002,584.0082,648
02 Feb 20242,590.502,590.502,576.002,577.002,577.00333,553
01 Feb 20242,569.002,585.502,569.002,572.502,572.506,905
31 Jan 20242,589.502,594.502,583.002,582.252,582.2580,830
30 Jan 20242,584.002,590.502,578.502,589.502,589.50339,963
29 Jan 20242,577.502,577.502,571.002,572.752,572.75185,237
26 Jan 20242,548.002,577.502,548.002,577.002,577.00196,996
25 Jan 20242,542.502,546.002,534.002,546.002,546.0017,866
24 Jan 20242,535.002,545.002,531.002,544.002,544.007,419
23 Jan 20242,525.502,533.502,511.502,515.002,515.0017,229
22 Jan 20242,521.502,527.652,515.502,523.002,523.0050,065
19 Jan 20242,528.502,528.502,510.002,512.502,512.50104,559
18 Jan 20242,502.502,517.502,499.502,512.002,512.00289,208
17 Jan 20242,501.002,504.002,491.502,497.502,497.5036,591
16 Jan 20242,530.002,537.002,526.502,532.752,532.7596,791
15 Jan 20242,548.502,557.002,537.502,538.502,538.50758,667
12 Jan 20242,554.002,555.002,546.002,551.502,551.50162,126
11 Jan 20242,562.002,570.002,538.002,538.002,538.0016,234
10 Jan 20242,552.502,559.502,551.502,556.002,556.00160,729
09 Jan 20242,555.002,556.502,549.002,553.502,553.50332,821
08 Jan 20242,553.502,561.502,542.002,561.002,561.0047,439
05 Jan 20242,549.502,560.272,541.002,555.502,555.5030,483
04 Jan 20242,552.502,567.002,547.502,567.002,567.0019,922
03 Jan 20242,585.002,585.002,546.502,549.502,549.5049,042
02 Jan 20242,587.502,598.502,565.502,584.502,584.5039,622
29 Dec 20232,579.502,593.002,579.502,588.002,588.0032,516
28 Dec 20232,593.502,599.502,583.632,584.002,584.0085,711
27 Dec 20232,589.002,593.502,569.002,585.502,585.5095,434
22 Dec 20232,564.502,574.502,564.002,571.252,571.25438
21 Dec 20232,568.002,575.502,557.002,575.002,575.00296,046
20 Dec 20232,578.502,582.502,556.502,572.002,572.00276,863
19 Dec 20232,543.002,560.002,541.002,554.502,554.5049,875
18 Dec 20232,541.002,557.002,538.502,551.502,551.5065,204
15 Dec 20232,555.002,564.002,541.002,547.752,547.75135,081
14 Dec 20232,556.502,578.002,542.002,553.002,553.00277,819
13 Dec 20232,531.002,548.502,531.002,533.002,533.0079,607
12 Dec 20232,528.502,539.002,507.502,529.502,529.5026,710
11 Dec 20232,532.502,538.502,505.502,524.002,524.00112,655
08 Dec 20232,505.002,529.502,504.502,523.502,523.509,404
07 Dec 20232,494.502,506.002,488.502,504.502,504.5076,148
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...