iShares EURO STOXX Mid ETF EUR Dist (DJMC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:00AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 5,752.00 | 5,752.00 | 12,150 |
| 23 Apr 2024 | 5,762.00 | 5,785.00 | 5,762.00 | 5,786.00 | 5,786.00 | 101 |
| 22 Apr 2024 | 5,746.50 | 5,746.50 | 5,746.50 | 5,746.50 | 5,746.50 | - |
| 19 Apr 2024 | 5,673.50 | 5,673.50 | 5,673.50 | 5,673.50 | 5,673.50 | - |
| 18 Apr 2024 | 5,670.50 | 5,670.50 | 5,670.50 | 5,670.50 | 5,670.50 | - |
| 17 Apr 2024 | 5,639.00 | 5,676.00 | 5,633.00 | 5,633.00 | 5,633.00 | 1,174 |
| 16 Apr 2024 | 5,630.00 | 5,641.00 | 5,616.00 | 5,625.00 | 5,625.00 | 1,036 |
| 15 Apr 2024 | 5,721.00 | 5,740.00 | 5,696.00 | 5,696.00 | 5,696.00 | 589 |
| 12 Apr 2024 | 5,735.00 | 5,759.00 | 5,735.00 | 5,692.50 | 5,692.50 | 3,552 |
| 11 Apr 2024 | 5,683.00 | 5,718.55 | 5,683.00 | 5,704.00 | 5,704.00 | 13 |
| 10 Apr 2024 | 5,789.36 | 5,789.36 | 5,789.08 | 5,752.00 | 5,752.00 | 303 |
| 09 Apr 2024 | 5,782.00 | 5,793.90 | 5,754.00 | 5,754.00 | 5,754.00 | 207 |
| 08 Apr 2024 | 5,786.00 | 5,801.00 | 5,786.00 | 5,793.00 | 5,793.00 | 628 |
| 05 Apr 2024 | 5,735.00 | 5,747.00 | 5,733.00 | 5,747.00 | 5,747.00 | 211 |
| 04 Apr 2024 | 5,776.00 | 5,803.00 | 5,776.00 | 5,803.00 | 5,803.00 | 845 |
| 03 Apr 2024 | 5,724.92 | 5,762.06 | 5,719.47 | 5,769.00 | 5,769.00 | 7 |
| 02 Apr 2024 | 5,775.00 | 5,785.55 | 5,716.00 | 5,716.00 | 5,716.00 | 1,626 |
| 28 Mar 2024 | 5,775.00 | 5,775.00 | 5,775.00 | 5,750.00 | 5,750.00 | 91 |
| 27 Mar 2024 | 5,747.08 | 5,747.08 | 5,747.08 | 5,747.00 | 5,747.00 | 3,115 |
| 26 Mar 2024 | 5,729.65 | 5,745.00 | 5,729.65 | 5,746.00 | 5,746.00 | 460 |
| 25 Mar 2024 | 5,741.00 | 5,741.00 | 5,692.81 | 5,710.00 | 5,710.00 | 479 |
| 22 Mar 2024 | 5,717.00 | 5,720.00 | 5,708.00 | 5,716.00 | 5,716.00 | 2,347 |
| 21 Mar 2024 | 5,660.00 | 5,681.00 | 5,658.00 | 5,679.00 | 5,679.00 | 72 |
| 20 Mar 2024 | 5,606.00 | 5,606.00 | 5,604.00 | 5,609.00 | 5,609.00 | 17 |
| 19 Mar 2024 | 5,544.00 | 5,583.00 | 5,535.56 | 5,583.00 | 5,583.00 | 3,237 |
| 18 Mar 2024 | 5,574.00 | 5,574.00 | 5,574.00 | 5,562.50 | 5,562.50 | 78 |
| 15 Mar 2024 | 5,564.00 | 5,564.00 | 5,564.00 | 5,554.50 | 5,554.50 | 12 |
| 14 Mar 2024 | 5,531.09 | 5,531.09 | 5,531.09 | 5,535.50 | 5,535.50 | 310 |
| 13 Mar 2024 | 5,542.00 | 5,542.00 | 5,540.08 | 5,558.00 | 5,558.00 | 995 |
| 12 Mar 2024 | 5,533.00 | 5,544.00 | 5,533.00 | 5,544.00 | 5,544.00 | 538 |
| 11 Mar 2024 | 5,462.00 | 5,490.89 | 5,462.00 | 5,489.00 | 5,489.00 | 112 |
| 08 Mar 2024 | 5,522.00 | 5,522.00 | 5,504.00 | 5,507.00 | 5,507.00 | 479 |
| 07 Mar 2024 | 5,546.00 | 5,546.00 | 5,546.00 | 5,540.00 | 5,540.00 | 2,535 |
| 06 Mar 2024 | 5,539.00 | 5,541.00 | 5,523.00 | 5,523.50 | 5,523.50 | 2,998 |
| 05 Mar 2024 | 5,490.00 | 5,500.20 | 5,480.10 | 5,490.00 | 5,490.00 | 8,897 |
| 04 Mar 2024 | 5,525.00 | 5,525.00 | 5,484.00 | 5,484.00 | 5,484.00 | 195 |
| 01 Mar 2024 | 5,511.00 | 5,513.57 | 5,511.00 | 5,519.00 | 5,519.00 | 298 |
| 29 Feb 2024 | 5,504.00 | 5,504.00 | 5,504.00 | 5,504.00 | 5,504.00 | - |
| 28 Feb 2024 | 5,505.00 | 5,505.00 | 5,470.00 | 5,481.00 | 5,481.00 | 12,988 |
| 27 Feb 2024 | 5,485.00 | 5,485.00 | 5,485.00 | 5,514.00 | 5,514.00 | 9 |
| 26 Feb 2024 | 5,512.00 | 5,512.00 | 5,474.00 | 5,474.00 | 5,474.00 | 3,343 |
| 23 Feb 2024 | 5,495.00 | 5,495.00 | 5,484.31 | 5,502.50 | 5,502.50 | 21,033 |
| 22 Feb 2024 | 5,523.17 | 5,527.00 | 5,508.94 | 5,508.50 | 5,508.50 | 24 |
| 21 Feb 2024 | 5,467.00 | 5,467.00 | 5,467.00 | 5,461.00 | 5,461.00 | 9 |
| 20 Feb 2024 | 5,435.00 | 5,439.00 | 5,435.00 | 5,439.50 | 5,439.50 | 223 |
| 19 Feb 2024 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | - |
| 16 Feb 2024 | 5,476.89 | 5,476.89 | 5,476.89 | 5,467.50 | 5,467.50 | 1,095 |
| 15 Feb 2024 | 5,424.00 | 5,424.00 | 5,424.00 | 5,423.00 | 5,423.00 | 1 |
| 14 Feb 2024 | 5,343.00 | 5,367.00 | 5,343.00 | 5,367.00 | 5,367.00 | 114 |
| 13 Feb 2024 | 5,324.00 | 5,381.08 | 5,324.00 | 5,335.00 | 5,335.00 | 1,640 |
| 12 Feb 2024 | 5,376.00 | 5,378.00 | 5,376.00 | 5,413.00 | 5,413.00 | 434 |
| 09 Feb 2024 | 5,386.00 | 5,387.91 | 5,386.00 | 5,372.50 | 5,372.50 | 555 |
| 08 Feb 2024 | 5,407.00 | 5,407.00 | 5,389.00 | 5,389.00 | 5,389.00 | 54 |
| 07 Feb 2024 | 5,376.00 | 5,385.60 | 5,360.00 | 5,361.00 | 5,361.00 | 2,130 |
| 06 Feb 2024 | 5,383.00 | 5,399.90 | 5,379.00 | 5,402.50 | 5,402.50 | 1,502 |
| 05 Feb 2024 | 5,388.00 | 5,388.00 | 5,388.00 | 5,388.00 | 5,388.00 | - |
| 02 Feb 2024 | 5,393.50 | 5,393.50 | 5,393.50 | 5,393.50 | 5,393.50 | - |
| 01 Feb 2024 | 5,362.00 | 5,429.00 | 5,362.00 | 5,407.00 | 5,407.00 | 2,325 |
| 31 Jan 2024 | 5,445.00 | 5,446.71 | 5,424.00 | 5,424.00 | 5,424.00 | 89 |
| 30 Jan 2024 | 5,430.50 | 5,430.50 | 5,430.50 | 5,430.50 | 5,430.50 | - |
| 29 Jan 2024 | 5,373.00 | 5,384.35 | 5,373.00 | 5,394.50 | 5,394.50 | 677 |
| 26 Jan 2024 | 5,437.00 | 5,437.00 | 5,437.00 | 5,439.50 | 5,439.50 | 297 |
| 25 Jan 2024 | 5,387.00 | 5,387.00 | 5,387.00 | 5,390.50 | 5,390.50 | 156 |
| 24 Jan 2024 | 5,393.00 | 5,411.00 | 5,393.00 | 5,403.00 | 5,403.00 | 3,643 |
| 23 Jan 2024 | 5,369.00 | 5,371.00 | 5,369.00 | 5,371.00 | 5,371.00 | 187 |
| 22 Jan 2024 | 5,344.00 | 5,369.00 | 5,344.00 | 5,362.00 | 5,362.00 | 1,147 |
| 19 Jan 2024 | 5,351.00 | 5,351.00 | 5,340.00 | 5,339.00 | 5,339.00 | 222 |
| 18 Jan 2024 | 5,346.00 | 5,346.00 | 5,337.00 | 5,335.50 | 5,335.50 | 117 |
| 17 Jan 2024 | 5,327.00 | 5,327.00 | 5,306.00 | 5,310.00 | 5,310.00 | 1,025 |
| 16 Jan 2024 | 5,397.00 | 5,407.00 | 5,393.00 | 5,396.00 | 5,396.00 | 3,161 |
| 15 Jan 2024 | 5,435.50 | 5,435.50 | 5,435.50 | 5,435.50 | 5,435.50 | - |
| 12 Jan 2024 | 5,460.00 | 5,467.00 | 5,450.00 | 5,453.00 | 5,453.00 | 83 |
| 11 Jan 2024 | 5,484.00 | 5,484.00 | 5,423.00 | 5,423.00 | 5,423.00 | 3,808 |
| 10 Jan 2024 | 5,444.00 | 5,451.00 | 5,442.00 | 5,444.00 | 5,444.00 | 2,686 |
| 09 Jan 2024 | 5,482.00 | 5,505.00 | 5,460.00 | 5,479.00 | 5,479.00 | 4,312 |
| 08 Jan 2024 | 5,480.00 | 5,499.00 | 5,472.36 | 5,499.00 | 5,499.00 | 3,474 |
| 05 Jan 2024 | 5,477.00 | 5,477.36 | 5,474.00 | 5,469.00 | 5,469.00 | 5,501 |
| 04 Jan 2024 | 5,439.00 | 5,457.00 | 5,439.00 | 5,488.00 | 5,488.00 | 804 |
| 03 Jan 2024 | 5,544.00 | 5,553.91 | 5,425.08 | 5,436.50 | 5,436.50 | 9,480 |
| 02 Jan 2024 | 5,575.00 | 5,575.00 | 5,575.00 | 5,557.50 | 5,557.50 | 49 |
| 29 Dec 2023 | 5,566.00 | 5,566.00 | 5,566.00 | 5,563.50 | 5,563.50 | 11,334 |
| 28 Dec 2023 | 5,565.00 | 5,581.00 | 5,565.00 | 5,556.50 | 5,556.50 | 11,433 |
| 27 Dec 2023 | 5,568.00 | 5,570.00 | 5,568.00 | 5,563.00 | 5,563.00 | 2,975 |
| 22 Dec 2023 | 5,544.00 | 5,544.00 | 5,544.00 | 5,521.00 | 5,521.00 | 89 |
| 21 Dec 2023 | 5,519.00 | 5,519.00 | 5,519.00 | 5,536.50 | 5,536.50 | 1,101 |
| 20 Dec 2023 | 5,532.00 | 5,532.00 | 5,529.00 | 5,550.00 | 5,550.00 | 347 |
| 19 Dec 2023 | 5,497.00 | 5,504.00 | 5,497.00 | 5,503.00 | 5,503.00 | 1,112 |
| 18 Dec 2023 | 5,479.00 | 5,479.00 | 5,479.00 | 5,479.00 | 5,479.00 | - |
| 15 Dec 2023 | 5,494.00 | 5,494.00 | 5,490.00 | 5,487.00 | 5,487.00 | 416 |
| 14 Dec 2023 | 5,501.00 | 5,501.00 | 5,501.00 | 5,501.00 | 5,501.00 | - |
| 13 Dec 2023 | 5,435.00 | 5,435.00 | 5,417.00 | 5,410.00 | 5,410.00 | 6 |
| 12 Dec 2023 | 5,426.00 | 5,426.00 | 5,426.00 | 5,414.00 | 5,414.00 | 380 |
| 11 Dec 2023 | 5,403.00 | 5,421.00 | 5,382.00 | 5,414.50 | 5,414.50 | 1,360 |
| 08 Dec 2023 | 5,374.00 | 5,374.00 | 5,374.00 | 5,419.00 | 5,419.00 | 6 |
| 07 Dec 2023 | 5,364.00 | 5,377.00 | 5,364.00 | 5,385.00 | 5,385.00 | 108 |
| 06 Dec 2023 | 5,363.60 | 5,363.60 | 5,363.60 | 5,398.00 | 5,398.00 | 1 |
| 05 Dec 2023 | 5,363.75 | 5,363.75 | 5,343.08 | 5,355.00 | 5,355.00 | 8 |
| 04 Dec 2023 | 5,355.00 | 5,374.00 | 5,344.00 | 5,336.00 | 5,336.00 | 161 |
| 01 Dec 2023 | 5,331.00 | 5,350.00 | 5,330.06 | 5,340.50 | 5,340.50 | 1,173 |
| 30 Nov 2023 | 5,329.00 | 5,329.00 | 5,329.00 | 5,326.50 | 5,326.50 | 1 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.