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!

Ishr Msci Emu (CEU1) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 17,634.00 17,634.00 17,554.00 17,554.00 3,961
9th Jul 2025 (Wed) 17,512.00 17,526.00 17,512.00 17,560.00 1,121
8th Jul 2025 (Tue) 17,322.00 17,386.00 17,268.00 17,364.00 1,929
7th Jul 2025 (Mon) 17,170.00 17,250.00 17,170.00 17,247.00 5,154
4th Jul 2025 (Fri) 17,170.00 17,190.00 17,108.00 17,186.00 330
3rd Jul 2025 (Thu) 17,316.00 17,316.00 17,212.00 17,259.00 424
2nd Jul 2025 (Wed) 17,138.00 17,304.00 17,138.00 17,290.00 1,792
1st Jul 2025 (Tue) 17,122.00 17,122.00 17,036.00 17,056.00 2,755
30th Jun 2025 (Mon) 17,142.00 17,184.00 17,078.00 17,092.00 4,825
27th Jun 2025 (Fri) 16,934.00 17,062.00 16,934.00 17,073.00 2,268
26th Jun 2025 (Thu) 16,856.00 16,864.00 16,802.00 16,808.00 3,041
25th Jun 2025 (Wed) 16,958.00 16,958.00 16,822.00 16,822.00 572
24th Jun 2025 (Tue) 17,036.00 17,036.00 16,926.00 16,940.00 1,640
23rd Jun 2025 (Mon) 16,718.00 16,832.00 16,698.00 16,751.00 2,775
20th Jun 2025 (Fri) 16,758.00 16,828.00 16,740.00 16,772.00 48,944
19th Jun 2025 (Thu) 16,810.00 16,810.00 16,724.00 16,652.00 1,483
18th Jun 2025 (Wed) 16,930.00 16,930.00 16,864.00 16,880.00 822
17th Jun 2025 (Tue) 16,910.00 16,910.00 16,822.00 16,890.00 786
16th Jun 2025 (Mon) 16,908.00 17,048.00 16,908.00 17,032.00 3,572
13th Jun 2025 (Fri) 16,884.00 16,886.00 16,848.00 16,861.00 4,342
12th Jun 2025 (Thu) 17,016.00 17,114.00 16,986.00 17,087.00 1,556
11th Jun 2025 (Wed) 17,148.00 17,148.00 17,096.00 17,100.00 2,151
10th Jun 2025 (Tue) 17,126.00 17,126.00 17,064.00 17,074.00 2,135
9th Jun 2025 (Mon) 17,070.00 17,070.00 17,004.00 17,052.00 1,507
6th Jun 2025 (Fri) 17,038.00 17,094.00 17,038.00 17,065.00 1,233
5th Jun 2025 (Thu) 17,026.00 17,056.00 17,016.00 17,034.00 5,634
4th Jun 2025 (Wed) 17,072.00 17,072.00 16,990.00 16,992.00 3,144
3rd Jun 2025 (Tue) 16,916.00 16,958.00 16,856.00 16,901.00 3,229
2nd Jun 2025 (Mon) 16,840.00 16,922.00 16,790.00 16,917.00 5,020
30th May 2025 (Fri) 16,912.00 16,962.00 16,902.00 16,916.00 4,031
29th May 2025 (Thu) 16,996.00 17,088.00 16,906.00 16,941.00 3,981
28th May 2025 (Wed) 16,986.00 16,986.00 16,874.00 16,877.00 7,316
27th May 2025 (Tue) 16,892.00 16,994.00 16,892.00 16,990.00 4,489
26th May 2025 (Mon) 16,925.21264 16,925.21264 16,925.21264 16,925.21264 0
23rd May 2025 (Fri) 17,014.00 17,014.00 16,504.00 16,698.00 3,427
22nd May 2025 (Thu) 17,020.00 17,020.00 16,888.00 16,956.00 208
21st May 2025 (Wed) 17,068.00 17,150.00 17,066.00 17,118.00 13,199
20th May 2025 (Tue) 16,978.00 17,090.00 16,976.00 17,070.00 4,839
19th May 2025 (Mon) 16,874.00 16,940.00 16,834.00 16,934.00 3,947
16th May 2025 (Fri) 16,892.00 16,972.00 16,852.00 16,859.00 2,771
15th May 2025 (Thu) 16,732.00 16,868.00 16,732.00 16,868.00 40,357
14th May 2025 (Wed) 16,804.00 16,820.00 16,748.00 16,774.00 4,264
13th May 2025 (Tue) 16,772.00 16,792.00 16,748.00 16,777.00 3,059
12th May 2025 (Mon) 16,830.00 16,830.00 16,732.00 16,732.00 1,496
FTSE 100 Latest
Value8,941.12
Change-34.54