UK markets closed

iShares IV Public Limited Company - iShares Edge MSCI Europe Multifactor UCITS ETF (IS0V.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
6.62+0.05 (+0.76%)
As of 10:17AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 20246.626.626.626.626.6210
03 Jul 20246.576.576.576.576.5710
02 Jul 20246.536.536.506.506.5010
01 Jul 20246.616.616.616.616.61-
28 Jun 20246.586.586.586.586.58-
27 Jun 20246.586.586.586.586.58-
26 Jun 20246.666.666.666.666.66-
25 Jun 20246.626.626.626.626.62-
24 Jun 20246.596.596.596.596.59-
21 Jun 20246.646.646.646.646.64-
20 Jun 20246.616.616.616.616.61-
19 Jun 20246.596.596.596.596.59-
18 Jun 20246.596.596.596.596.59-
17 Jun 20246.566.566.566.566.56-
14 Jun 20246.626.626.626.626.62200
13 Jun 20246.696.696.696.696.69200
13 Jun 20240.1189 Dividend
12 Jun 20246.796.796.796.796.67200
11 Jun 20246.846.846.846.846.72200
10 Jun 20247.157.157.157.157.02200
07 Jun 20246.837.106.837.106.9710
06 Jun 20246.836.836.836.836.71-
05 Jun 20246.796.796.796.796.67-
04 Jun 20246.726.726.726.726.60-
03 Jun 20246.816.816.816.816.69-
31 May 20246.756.756.756.756.63-
30 May 20246.706.706.706.706.58-
29 May 20246.756.756.756.756.63-
28 May 2024------
27 May 20246.746.746.746.746.62-
24 May 20246.746.746.746.746.62-
23 May 20246.796.796.796.796.67-
22 May 20246.766.766.766.766.64-
21 May 20246.776.776.776.776.65-
20 May 20246.766.766.766.766.64-
17 May 20246.756.756.756.756.63300
16 May 20246.766.766.766.766.64300
15 May 20246.746.996.746.996.87300
14 May 20246.696.696.696.696.57-
13 May 20246.706.706.706.706.58-
10 May 20246.656.656.656.656.53-
09 May 20246.626.626.626.626.50-
08 May 20246.636.636.636.636.51-
07 May 20246.566.566.566.566.45-
06 May 20246.486.486.486.486.37-
03 May 2024------
02 May 2024------
30 Apr 2024------
29 Apr 20246.536.536.536.536.42-
26 Apr 20246.456.456.456.456.34-
25 Apr 20246.456.456.456.456.34-
24 Apr 20246.506.506.506.506.39-
23 Apr 20246.436.436.436.436.32-
22 Apr 20246.386.386.386.386.27-
19 Apr 20246.306.306.306.306.19-
18 Apr 20246.346.346.346.346.23-
17 Apr 20246.336.336.336.336.22-
16 Apr 20246.346.346.346.346.23-
15 Apr 20246.416.416.416.416.30-
12 Apr 20246.436.436.436.436.32-
11 Apr 20246.396.396.396.396.28-
10 Apr 20246.426.426.426.426.31-
09 Apr 20246.426.426.426.426.31-
08 Apr 20246.436.436.436.436.32-
05 Apr 20246.416.416.416.416.30-
04 Apr 20246.476.476.476.476.36-
03 Apr 20246.456.456.456.456.34-
02 Apr 20246.506.506.506.506.39-
28 Mar 20246.496.496.496.496.38-
27 Mar 20246.496.496.496.496.38-
26 Mar 20246.446.446.446.446.33-
25 Mar 20246.466.466.466.466.35-
22 Mar 20246.446.446.446.446.33-
21 Mar 20246.406.406.406.406.29-
20 Mar 20246.346.346.346.346.23-
19 Mar 20246.336.336.336.336.22-
18 Mar 20246.336.336.336.336.22-
15 Mar 2024------
14 Mar 20246.356.356.356.356.24-
13 Mar 20246.336.336.336.336.22-
12 Mar 2024------
11 Mar 20246.266.266.266.266.15-
08 Mar 2024------
07 Mar 20246.206.206.206.206.09-
06 Mar 20246.216.216.216.216.10-
05 Mar 20246.226.226.226.226.11-
04 Mar 20246.236.236.236.236.12-
01 Mar 20246.206.206.206.206.09-
29 Feb 20246.216.216.216.216.10-
28 Feb 20246.196.196.196.196.08-
27 Feb 20246.206.206.206.206.09-
26 Feb 20246.216.216.216.216.10-
23 Feb 20246.206.206.206.206.09400
22 Feb 20246.216.216.216.216.10400
21 Feb 20246.106.106.106.105.99400
20 Feb 20246.146.146.146.146.03400
19 Feb 20246.436.436.436.436.32400
16 Feb 20246.156.156.156.156.04-
15 Feb 20246.106.106.106.105.99-
14 Feb 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...