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 Eu Stx Sml (DJSC) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Apr 2025 (Fri) 3,655.50 3,655.50 3,640.00 3,654.50 303
24th Apr 2025 (Thu) 3,621.00 3,630.50 3,621.00 3,635.50 6,116
23rd Apr 2025 (Wed) 3,606.00 3,626.50 3,606.00 3,621.25 6,714
22nd Apr 2025 (Tue) 3,567.50 3,577.50 3,549.00 3,577.50 901
21st Apr 2025 (Mon) 3,557.00 3,557.00 3,557.00 3,557.00 0
18th Apr 2025 (Fri) 3,557.00 3,557.00 3,557.00 3,557.00 0
17th Apr 2025 (Thu) 3,562.25 3,562.25 3,557.00 3,557.00 534
16th Apr 2025 (Wed) 3,543.50 3,543.50 3,543.50 3,562.25 871
15th Apr 2025 (Tue) 3,534.00 3,553.50 3,534.00 3,553.00 1,127
14th Apr 2025 (Mon) 3,513.50 3,524.50 3,510.00 3,526.00 947
11th Apr 2025 (Fri) 3,459.00 3,461.00 3,459.00 3,454.75 1,126
10th Apr 2025 (Thu) 3,310.50 3,419.00 3,310.50 3,419.00 909
9th Apr 2025 (Wed) 3,260.50 3,260.50 3,260.50 3,310.50 3,380
8th Apr 2025 (Tue) 3,325.50 3,383.00 3,325.50 3,366.50 3,412
7th Apr 2025 (Mon) 3,231.50 3,397.50 3,171.50 3,271.25 9,245
4th Apr 2025 (Fri) 3,507.00 3,507.00 3,350.00 3,376.00 1,955
3rd Apr 2025 (Thu) 3,548.00 3,573.00 3,519.00 3,550.75 8,904
2nd Apr 2025 (Wed) 3,595.00 3,595.00 3,595.00 3,600.00 10,168
1st Apr 2025 (Tue) 3,603.00 3,613.00 3,603.00 3,614.75 4,424
31st Mar 2025 (Mon) 3,665.00 3,665.00 3,592.25 3,592.25 3,412
28th Mar 2025 (Fri) 3,698.00 3,698.00 3,665.00 3,665.00 96
27th Mar 2025 (Thu) 3,706.50 3,706.50 3,706.50 3,698.75 246
26th Mar 2025 (Wed) 3,742.50 3,746.50 3,742.00 3,737.50 5,067
25th Mar 2025 (Tue) 3,723.50 3,760.50 3,723.50 3,735.50 770
24th Mar 2025 (Mon) 3,748.50 3,748.50 3,730.50 3,735.50 1,363
21st Mar 2025 (Fri) 3,763.00 3,767.00 3,735.50 3,744.50 149
20th Mar 2025 (Thu) 3,748.00 3,772.00 3,748.00 3,771.75 3,351
19th Mar 2025 (Wed) 3,807.50 3,818.00 3,807.50 3,814.25 2,526
18th Mar 2025 (Tue) 3,819.00 3,819.00 3,814.00 3,819.75 877
17th Mar 2025 (Mon) 3,738.25 3,738.25 3,738.25 3,773.25 7,100
14th Mar 2025 (Fri) 3,667.50 3,729.00 3,667.50 3,738.25 1,894
13th Mar 2025 (Thu) 3,690.50 3,690.50 3,665.50 3,662.25 145
12th Mar 2025 (Wed) 3,727.00 3,727.00 3,727.00 3,719.25 126
11th Mar 2025 (Tue) 3,760.00 3,760.00 3,693.50 3,693.50 365
10th Mar 2025 (Mon) 3,742.00 3,742.00 3,717.00 3,723.00 2,617
7th Mar 2025 (Fri) 3,772.50 3,772.50 3,772.50 3,763.25 1,514
6th Mar 2025 (Thu) 3,786.50 3,786.50 3,745.00 3,787.00 6,076
5th Mar 2025 (Wed) 3,659.50 3,661.50 3,659.50 3,729.50 12
4th Mar 2025 (Tue) 3,615.00 3,615.00 3,615.00 3,579.50 242
3rd Mar 2025 (Mon) 3,636.50 3,666.00 3,636.50 3,662.25 6,144
28th Feb 2025 (Fri) 3,632.50 3,634.00 3,632.50 3,634.00 10,967
FTSE 100 Latest
Value8,432.21
Change16.96