UK Markets open in 5 hrs 53 mins

iShares STOXX Europe 50 ETF EUR Dist (EUN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3,142.25+20.00 (+0.64%)
At close: 03:59PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 May 2022------
17 May 2022------
16 May 20223,125.003,125.003,110.503,122.253,122.25264
13 May 20223,127.503,130.003,111.273,133.003,133.007,769
12 May 20223,050.503,063.003,043.353,072.253,072.259,444
11 May 20223,125.503,128.003,098.003,140.253,140.25902
10 May 20223,100.003,102.503,100.003,100.753,100.75108,879
09 May 20223,134.503,143.003,075.503,075.503,075.507,415
06 May 20223,152.003,179.393,149.593,168.253,168.253,972
05 May 20223,226.003,235.863,179.003,185.503,185.502,794
04 May 20223,194.503,194.813,188.503,171.003,171.005,860
03 May 20223,185.003,199.003,185.003,196.253,196.25554
29 Apr 20223,226.503,226.503,224.503,205.003,205.002,908
28 Apr 20223,189.503,198.003,181.503,198.503,198.5027,753
27 Apr 20223,160.003,171.003,140.503,164.503,164.5010,490
26 Apr 20223,175.003,175.003,162.003,145.753,145.755,344
25 Apr 20223,174.003,177.003,156.503,161.003,161.004,372
22 Apr 20223,221.503,221.503,197.503,200.753,200.754,957
21 Apr 20223,219.503,244.003,218.003,224.253,224.252,950
20 Apr 20223,207.503,221.503,207.003,216.003,216.005,414
19 Apr 20223,185.503,201.003,185.503,185.253,185.25133
14 Apr 20223,206.003,212.003,203.503,205.253,205.25455
13 Apr 20223,200.503,213.353,197.503,203.253,203.25136
12 Apr 20223,201.003,201.603,196.503,210.003,210.00248
11 Apr 20223,238.503,238.503,227.503,227.253,227.2569
08 Apr 20223,218.503,232.003,218.503,237.003,237.0067
07 Apr 20223,207.503,211.003,191.503,185.753,185.7580
06 Apr 20223,180.503,200.853,173.503,192.253,192.251,606
05 Apr 20223,243.503,243.503,206.903,218.003,218.0064,755
04 Apr 20223,224.503,232.503,209.943,243.003,243.001,624
01 Apr 20223,221.503,227.503,205.503,219.753,219.7520,711
31 Mar 20223,238.003,260.503,216.503,212.503,212.504,842
30 Mar 20223,231.003,243.603,231.003,237.253,237.251,365
29 Mar 20223,234.003,263.503,198.153,239.003,239.007,581
28 Mar 20223,188.503,188.503,186.003,179.253,179.254
25 Mar 20223,156.003,160.503,147.003,146.253,146.256,946
24 Mar 20223,141.503,156.503,141.503,152.253,152.25334
23 Mar 20223,131.003,131.003,131.003,134.003,134.00150
22 Mar 20223,156.453,156.453,156.453,148.003,148.00257
21 Mar 20223,141.003,159.353,141.003,147.253,147.251,859
18 Mar 20223,120.003,149.503,120.003,145.753,145.7551,152
17 Mar 20223,105.503,108.003,095.793,140.253,140.251,305
16 Mar 20223,108.503,122.503,072.683,104.753,104.756,450
15 Mar 20223,001.003,024.002,974.943,024.003,024.008,590
14 Mar 20223,009.503,030.363,009.503,025.253,025.251,891
11 Mar 20223,010.503,048.532,995.002,989.002,989.0019,630
10 Mar 20222,993.003,036.502,959.502,966.252,966.254,014
09 Mar 20222,963.003,006.502,933.753,025.253,025.258,476
08 Mar 20222,880.502,902.502,867.492,881.502,881.5029,651
07 Mar 20222,836.002,888.502,792.502,868.252,868.2528,779
04 Mar 20222,950.502,969.232,892.502,887.252,887.2522,959
03 Mar 20223,029.003,037.503,010.502,995.002,995.003,998
02 Mar 20223,030.503,075.503,030.503,068.253,068.252,580
01 Mar 20223,115.003,115.003,039.003,034.503,034.5086,049
28 Feb 20223,069.503,100.503,057.953,110.003,110.0085,379
25 Feb 20223,037.503,125.503,023.913,129.003,129.0016,969
24 Feb 20223,016.503,041.702,995.803,010.753,010.7521,429
23 Feb 20223,110.503,143.503,110.503,114.253,114.251,599
22 Feb 20223,125.003,125.003,059.003,114.253,114.253,137
21 Feb 20223,105.503,142.543,105.503,114.253,114.253,751
18 Feb 20223,185.503,185.503,158.503,151.003,151.006,458
17 Feb 20223,158.503,189.413,158.503,169.003,169.009,968
16 Feb 20223,226.503,227.003,187.503,197.253,197.254,987
15 Feb 20223,173.503,191.503,173.503,195.003,195.006,573
14 Feb 20223,159.003,167.713,138.003,143.003,143.003,304
11 Feb 20223,211.503,211.503,211.503,211.503,211.50-
10 Feb 20223,275.003,275.003,243.643,249.503,249.502,971
09 Feb 20223,242.563,242.563,242.563,255.253,255.259,167
08 Feb 20223,200.503,219.863,200.503,201.503,201.501,602
07 Feb 20223,224.503,225.003,196.753,218.753,218.75859
04 Feb 20223,190.503,190.543,183.503,182.003,182.001,406
03 Feb 20223,227.503,227.503,199.503,199.253,199.25501
02 Feb 20223,237.503,243.893,237.503,234.253,234.251,114
01 Feb 20223,218.503,225.503,211.003,220.503,220.50623
31 Jan 20223,188.503,204.503,171.503,180.753,180.757,163
28 Jan 20223,161.503,175.833,150.873,166.003,166.003,055
27 Jan 20223,171.503,192.503,171.003,198.503,198.50632
26 Jan 20223,173.003,196.003,173.003,177.503,177.501,452
25 Jan 20223,134.003,149.003,124.003,136.753,136.751,128
24 Jan 20223,171.003,203.003,129.003,132.753,132.756,859
21 Jan 20223,229.683,229.683,211.503,225.253,225.25570
20 Jan 20223,244.503,244.503,244.503,248.253,248.251
19 Jan 20223,232.503,234.393,232.503,239.003,239.002,099
18 Jan 20223,247.503,247.503,226.503,242.003,242.00166
17 Jan 20223,246.503,247.003,246.503,265.503,265.50175
14 Jan 20223,238.003,238.003,238.003,239.753,239.75117
13 Jan 20223,259.003,260.503,252.353,259.753,259.75314
12 Jan 20223,263.003,263.003,256.003,257.753,257.75843
11 Jan 20223,230.003,235.003,230.003,235.753,235.751,239
10 Jan 20223,208.003,210.003,207.503,215.253,215.255,596
07 Jan 20223,252.503,253.043,251.503,250.503,250.50170
06 Jan 20223,251.503,269.393,251.503,254.003,254.00645
05 Jan 20223,289.503,289.503,289.503,292.503,292.50-
04 Jan 20223,285.003,294.913,285.003,287.253,287.2536,243
31 Dec 20213,271.003,271.403,271.003,263.753,263.75230
30 Dec 20213,272.003,272.003,271.003,269.253,269.25194
29 Dec 20213,273.503,282.543,272.543,270.503,270.501,142
24 Dec 20213,257.253,257.253,257.253,257.253,257.25-
23 Dec 20213,258.503,258.503,258.503,258.503,258.50-
22 Dec 20213,219.503,237.503,219.503,237.253,237.25505
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...