iShares Edge MSCI Europe Multifactor UCITS ETF EUR (Acc) (IEEU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 08:04AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 23 Apr 2024 | 9.65 | 9.65 | 9.65 | 9.78 | 9.78 | 1 |
| 22 Apr 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 19 Apr 2024 | 9.56 | 9.56 | 9.56 | 9.54 | 9.54 | 50 |
| 18 Apr 2024 | 9.54 | 9.54 | 9.49 | 9.56 | 9.56 | 8,918 |
| 17 Apr 2024 | 9.56 | 9.56 | 9.56 | 9.52 | 9.52 | 424 |
| 16 Apr 2024 | 9.54 | 9.54 | 9.54 | 9.49 | 9.49 | 700 |
| 15 Apr 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 12 Apr 2024 | 9.74 | 9.74 | 9.74 | 9.61 | 9.61 | 555 |
| 11 Apr 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 10 Apr 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 09 Apr 2024 | 9.84 | 9.84 | 9.84 | 9.78 | 9.78 | 26 |
| 08 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.88 | 9.88 | 8 |
| 05 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 04 Apr 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 03 Apr 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 02 Apr 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 28 Mar 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 27 Mar 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 26 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 25 Mar 2024 | 9.88 | 9.88 | 9.88 | 9.87 | 9.87 | 1,721 |
| 22 Mar 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 21 Mar 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 20 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 19 Mar 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 18 Mar 2024 | 9.74 | 9.74 | 9.74 | 9.71 | 9.71 | 15,000 |
| 15 Mar 2024 | 9.77 | 9.77 | 9.77 | 9.74 | 9.74 | 412 |
| 14 Mar 2024 | 9.81 | 9.81 | 9.81 | 9.73 | 9.73 | 48 |
| 13 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 8,890 |
| 12 Mar 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 11 Mar 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 08 Mar 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 07 Mar 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 06 Mar 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 05 Mar 2024 | 9.53 | 9.53 | 9.50 | 9.50 | 9.50 | 13,083 |
| 04 Mar 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 01 Mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 29 Feb 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| 28 Feb 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 27 Feb 2024 | 9.53 | 9.53 | 9.53 | 9.50 | 9.50 | 47 |
| 26 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 23 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 22 Feb 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 21 Feb 2024 | 9.34 | 9.34 | 9.34 | 9.38 | 9.38 | 1,250 |
| 20 Feb 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 19 Feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 16 Feb 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 15 Feb 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 14 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 13 Feb 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 12 Feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 09 Feb 2024 | 9.18 | 9.18 | 9.18 | 9.20 | 9.20 | 3,540 |
| 08 Feb 2024 | 9.17 | 9.17 | 9.17 | 9.16 | 9.16 | 3,833 |
| 07 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 06 Feb 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| 05 Feb 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 02 Feb 2024 | 9.28 | 9.28 | 9.28 | 9.12 | 9.12 | 5 |
| 01 Feb 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 31 Jan 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 30 Jan 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 29 Jan 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 26 Jan 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 25 Jan 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 24 Jan 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 23 Jan 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 22 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 19 Jan 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| 18 Jan 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 17 Jan 2024 | 8.93 | 8.93 | 8.93 | 8.94 | 8.94 | 55 |
| 16 Jan 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 15 Jan 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 12 Jan 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 11 Jan 2024 | 9.23 | 9.23 | 9.23 | 9.05 | 9.05 | 165 |
| 10 Jan 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 960 |
| 09 Jan 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 956 |
| 08 Jan 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 05 Jan 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 04 Jan 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 03 Jan 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 02 Jan 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 29 Dec 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 28 Dec 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 27 Dec 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 22 Dec 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| 21 Dec 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 3,000 |
| 20 Dec 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 19 Dec 2023 | 9.05 | 9.05 | 9.05 | 9.09 | 9.09 | 2,420 |
| 18 Dec 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 2,440 |
| 15 Dec 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 14 Dec 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 13 Dec 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 12 Dec 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 11 Dec 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 08 Dec 2023 | 8.78 | 8.78 | 8.78 | 8.79 | 8.79 | 139 |
| 07 Dec 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| 06 Dec 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 05 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 04 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 01 Dec 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 30 Nov 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2,510 |
| *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.