UK markets close in 4 hours 46 minutes

iShares MSCI AC Far East ex-Japan Small Cap UCITS ETF USD (Dist) (ISFE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,539.00-1.00 (-0.04%)
As of 08:49AM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20242,519.002,519.002,519.002,539.002,539.00739
03 May 20242,553.002,553.002,552.002,540.002,540.002
02 May 20242,477.002,532.002,477.002,535.502,535.501,586
01 May 20242,466.502,467.502,466.502,484.252,484.25165
30 Apr 20242,480.502,493.002,480.502,480.752,480.75308
29 Apr 20242,490.002,506.002,488.502,490.252,490.251,172
26 Apr 20242,468.002,468.002,468.002,475.002,475.00100
25 Apr 20242,459.002,459.002,445.502,444.002,444.00354
24 Apr 20242,476.502,476.502,439.502,458.502,458.502,947
23 Apr 20242,454.002,458.002,441.002,440.752,440.75335
22 Apr 20242,430.002,440.002,429.352,431.002,431.00352
19 Apr 20242,423.002,436.002,415.502,432.752,432.75604
18 Apr 20242,462.002,468.002,452.502,457.752,457.752,943
17 Apr 20242,427.002,427.002,427.002,425.252,425.25344
16 Apr 20242,397.002,415.002,397.002,408.252,408.252,580
15 Apr 20242,472.002,477.002,464.002,465.252,465.2512,446
12 Apr 20242,482.502,501.002,470.002,477.002,477.00119
11 Apr 20242,489.002,494.272,487.502,483.002,483.00491
10 Apr 20242,531.002,531.002,468.002,473.502,473.501,037
09 Apr 20242,490.002,492.002,480.912,486.502,486.50121
08 Apr 20242,482.502,484.002,476.002,488.002,488.00669
05 Apr 20242,479.002,486.502,474.502,476.502,476.50312
04 Apr 20242,487.002,507.252,487.002,502.502,502.502,642
03 Apr 20242,489.002,506.002,472.502,491.002,491.007,611
02 Apr 20242,499.502,507.002,489.002,497.752,497.75800
28 Mar 20242,490.002,502.002,474.562,487.252,487.253,958
27 Mar 20242,470.002,477.502,449.502,470.502,470.506,094
26 Mar 20242,462.002,467.352,461.002,466.502,466.501,321
25 Mar 20242,477.502,490.002,461.002,478.002,478.003,845
22 Mar 20242,482.502,482.502,468.502,474.752,474.75811
21 Mar 20242,482.002,482.002,478.582,478.502,478.50925
20 Mar 20242,464.002,469.002,448.502,449.002,449.007,443
19 Mar 20242,449.502,449.502,430.002,449.752,449.7510,166
18 Mar 20242,441.002,462.002,441.002,446.002,446.002,199
15 Mar 20242,436.502,443.502,428.002,432.502,432.501,365
14 Mar 20242,426.502,456.502,413.002,432.252,432.252,350
13 Mar 20242,446.502,460.502,440.502,448.252,448.257,596
12 Mar 20242,459.502,469.002,459.502,458.252,458.256,797
11 Mar 20242,415.002,434.502,414.502,431.752,431.752,030
08 Mar 20242,420.002,428.502,416.502,408.502,408.50169
07 Mar 20242,430.002,453.002,418.502,453.002,453.001,499
06 Mar 20242,438.002,455.502,429.502,445.502,445.501,217
05 Mar 20242,398.002,434.222,398.002,410.502,410.50222
04 Mar 20242,449.002,449.002,403.502,420.252,420.251,067
01 Mar 20242,418.002,435.002,418.002,433.002,433.00799
29 Feb 20242,408.002,411.502,408.002,402.752,402.75180
28 Feb 20242,432.002,432.002,377.502,387.002,387.00427
27 Feb 20242,469.002,469.002,406.002,411.002,411.009
26 Feb 20242,436.002,436.002,419.502,423.752,423.7561
23 Feb 20242,426.502,428.502,395.502,416.752,416.752,199
22 Feb 20242,431.002,445.002,414.502,427.752,427.754,500
21 Feb 20242,401.502,410.932,401.502,409.752,409.7549
20 Feb 20242,400.502,400.502,369.502,391.002,391.001,427
19 Feb 20242,393.002,407.502,392.852,408.502,408.501,918
16 Feb 20242,386.002,423.502,386.002,400.502,400.502,723
15 Feb 20242,384.002,393.362,365.002,381.002,381.00990
14 Feb 20242,365.502,382.502,365.502,370.502,370.50156
13 Feb 20242,377.002,388.502,338.002,344.502,344.50258
12 Feb 20242,378.002,378.002,368.002,395.752,395.751,004
09 Feb 20242,369.002,376.502,359.002,359.002,359.00390
08 Feb 20242,364.002,373.922,353.002,366.252,366.251,476
07 Feb 20242,332.002,368.002,332.002,363.502,363.502
06 Feb 20242,358.002,371.002,348.502,349.002,349.001,083
05 Feb 20242,337.502,354.002,295.502,321.252,321.251,753
02 Feb 20242,331.502,331.502,313.502,318.002,318.00984
01 Feb 20242,321.002,345.502,307.002,301.752,301.751,028
31 Jan 20242,301.002,320.502,301.002,325.502,325.501,292
30 Jan 20242,309.002,318.002,308.002,315.502,315.50529
29 Jan 20242,316.002,326.002,299.002,310.002,310.0013,081
26 Jan 20242,313.002,328.502,313.002,320.752,320.751,696
25 Jan 20242,343.502,469.002,314.002,328.752,328.75646
24 Jan 20242,309.502,341.002,309.502,328.002,328.00270
23 Jan 20242,314.502,336.502,314.502,325.502,325.50309
22 Jan 20242,317.002,328.502,300.002,301.252,301.251,158
19 Jan 20242,310.002,316.002,286.502,301.752,301.752,223
18 Jan 20242,301.502,469.002,286.502,304.752,304.75162
17 Jan 20242,300.002,305.502,283.002,297.502,297.509,462
16 Jan 20242,341.002,363.502,332.502,341.002,341.00831
15 Jan 20242,370.502,370.502,353.612,360.502,360.50610
12 Jan 20242,367.002,384.002,355.002,372.252,372.252,764
11 Jan 20242,371.502,383.502,371.502,366.252,366.25595
10 Jan 20242,368.002,392.502,312.502,368.252,368.2514,815
09 Jan 20242,367.002,386.192,354.002,374.252,374.259,818
08 Jan 20242,397.002,401.002,374.602,391.252,391.253,969
05 Jan 20242,398.002,417.672,385.232,403.002,403.003,038
04 Jan 20242,423.002,425.002,395.502,403.252,403.2525
03 Jan 20242,427.002,431.002,400.002,405.502,405.504,408
02 Jan 20242,433.002,451.002,432.822,446.752,446.751,086
29 Dec 20232,445.002,457.502,428.002,429.002,429.002,745
28 Dec 20232,422.002,462.002,422.002,446.002,446.004,914
27 Dec 20232,439.002,439.002,410.002,421.002,421.001,644
22 Dec 20232,374.002,383.502,370.002,385.502,385.50523
21 Dec 20232,378.502,418.002,378.502,403.752,403.75710
20 Dec 20232,379.002,399.002,371.002,393.752,393.75121
19 Dec 20232,363.002,381.502,363.002,374.252,374.25598
18 Dec 20232,384.502,407.002,371.352,388.002,388.001,377
15 Dec 20232,393.502,415.002,385.502,409.252,409.25633
14 Dec 20232,400.002,406.502,385.062,406.502,406.50938
13 Dec 20232,382.502,382.502,372.502,378.252,378.25456
12 Dec 20232,391.502,391.502,369.002,385.002,385.002,290
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...