Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Msci Ea (0U5S) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 97.23 97.23 97.23 97.23 0
2nd Apr 2026 (Thu) 97.23 97.23 97.23 97.23 4,121
1st Apr 2026 (Wed) 94.13 94.13 94.13 94.13 16,238
31st Mar 2026 (Tue) 94.13 94.13 94.13 94.13 3,447
30th Mar 2026 (Mon) 94.13 94.13 94.13 94.13 768
27th Mar 2026 (Fri) 94.13 94.13 94.13 94.13 320
26th Mar 2026 (Thu) 95.37 95.37 95.37 95.37 346
25th Mar 2026 (Wed) 95.37 95.37 95.37 95.37 26,330
24th Mar 2026 (Tue) 95.37 95.37 95.37 95.37 39
23rd Mar 2026 (Mon) 95.37 95.37 95.37 95.37 2,407
20th Mar 2026 (Fri) 97.89 97.89 97.89 97.89 16
19th Mar 2026 (Thu) 97.89 97.89 97.89 97.89 446
18th Mar 2026 (Wed) 97.89 97.89 97.89 97.89 4,026
17th Mar 2026 (Tue) 105.66 105.66 105.66 105.66 1,000
16th Mar 2026 (Mon) 105.66 105.66 105.66 105.66 3,642
13th Mar 2026 (Fri) 105.66 105.66 105.66 105.66 620
12th Mar 2026 (Thu) 105.66 105.66 105.66 105.66 155
11th Mar 2026 (Wed) 105.66 105.66 105.66 105.66 3,935
10th Mar 2026 (Tue) 105.66 105.66 105.66 105.66 39
9th Mar 2026 (Mon) 105.66 105.66 105.66 105.66 1,578
6th Mar 2026 (Fri) 105.66 105.66 105.66 105.66 580
5th Mar 2026 (Thu) 105.66 105.66 105.66 105.66 150
4th Mar 2026 (Wed) 105.66 105.66 105.66 105.66 4,950
3rd Mar 2026 (Tue) 105.66 105.66 105.66 105.66 2,586
2nd Mar 2026 (Mon) 105.66 105.66 105.66 105.66 3,863
27th Feb 2026 (Fri) 105.66 105.66 105.66 105.66 17
26th Feb 2026 (Thu) 105.66 105.66 105.66 105.66 1,510
25th Feb 2026 (Wed) 104.83 104.83 104.83 104.83 3
24th Feb 2026 (Tue) 104.83 104.83 104.83 104.83 7,398
23rd Feb 2026 (Mon) 104.83 104.83 104.83 104.83 3,839
20th Feb 2026 (Fri) 100.84 100.84 100.84 100.84 4,051
19th Feb 2026 (Thu) 100.84 100.84 100.84 100.84 1
18th Feb 2026 (Wed) 100.84 100.84 100.84 100.84 90
17th Feb 2026 (Tue) 100.84 100.84 100.84 100.84 1
16th Feb 2026 (Mon) 100.84 100.84 100.84 100.84 0
13th Feb 2026 (Fri) 100.84 100.84 100.84 100.84 149
12th Feb 2026 (Thu) 100.84 100.84 100.84 100.84 489
11th Feb 2026 (Wed) 100.84 100.84 100.84 100.84 198
10th Feb 2026 (Tue) 100.84 100.84 100.84 100.84 152
9th Feb 2026 (Mon) 100.84 100.84 100.84 100.84 24
6th Feb 2026 (Fri) 100.84 100.84 100.84 100.84 122
FTSE 100 Latest
Value10,436.29
Change71.50