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!

Ishr Msci Eur (IMEU) Share Price History

Time period:
to
Date Open High Low Close Volume
9th May 2025 (Fri) 2,865.50 2,879.00 2,864.50 2,866.00 71,841
8th May 2025 (Thu) 2,858.50 2,876.50 2,850.00 2,856.25 34,621
7th May 2025 (Wed) 2,864.50 2,865.00 2,847.00 2,853.00 12,633
6th May 2025 (Tue) 2,882.50 2,884.50 2,847.00 2,860.50 740,249
5th May 2025 (Mon) 2,885.57045 2,885.57045 2,885.57045 2,885.57045 3,521
2nd May 2025 (Fri) 2,853.00 2,877.00 2,840.00 2,868.50 575,452
1st May 2025 (Thu) 2,825.50 2,845.50 2,818.50 2,832.50 16,956
30th Apr 2025 (Wed) 2,810.50 2,816.00 2,794.00 2,811.00 187,314
29th Apr 2025 (Tue) 2,796.00 2,798.00 2,788.00 2,798.00 36,108
28th Apr 2025 (Mon) 2,801.00 2,801.00 2,786.00 2,788.00 63,991
25th Apr 2025 (Fri) 2,787.50 2,792.00 2,782.00 2,786.75 99,701
24th Apr 2025 (Thu) 2,761.50 2,776.00 2,754.00 2,776.75 466,396
23rd Apr 2025 (Wed) 2,759.00 2,780.50 2,759.00 2,768.50 51,981
22nd Apr 2025 (Tue) 2,713.50 2,729.00 2,705.00 2,729.75 356,887
21st Apr 2025 (Mon) 2,712.50 2,712.50 2,712.50 2,712.50 0
18th Apr 2025 (Fri) 2,712.50 2,712.50 2,712.50 2,712.50 0
17th Apr 2025 (Thu) 2,721.00 2,722.50 2,703.50 2,712.50 90,838
16th Apr 2025 (Wed) 2,701.00 2,722.50 2,686.00 2,724.00 166,963
15th Apr 2025 (Tue) 2,692.50 2,719.50 2,692.50 2,715.50 71,566
14th Apr 2025 (Mon) 2,693.00 2,703.00 2,682.00 2,690.50 134,543
11th Apr 2025 (Fri) 2,657.50 2,666.50 2,612.00 2,641.75 108,912
10th Apr 2025 (Thu) 2,705.00 2,709.00 2,629.50 2,629.50 152,303
9th Apr 2025 (Wed) 2,558.00 2,570.50 2,512.00 2,541.75 235,579
8th Apr 2025 (Tue) 2,589.00 2,629.00 2,557.00 2,544.00 97,431
7th Apr 2025 (Mon) 2,515.50 2,643.50 2,461.00 2,544.00 379,054
4th Apr 2025 (Fri) 2,758.50 2,758.50 2,610.00 2,639.75 115,918
3rd Apr 2025 (Thu) 2,759.50 2,769.00 2,752.50 2,752.50 79,358
2nd Apr 2025 (Wed) 2,805.00 2,808.00 2,787.50 2,807.50 311,813
1st Apr 2025 (Tue) 2,811.50 2,824.00 2,804.50 2,817.25 148,834
31st Mar 2025 (Mon) 2,810.00 2,810.00 2,776.50 2,788.75 32,981
28th Mar 2025 (Fri) 2,829.00 2,840.00 2,822.00 2,829.25 201,953
27th Mar 2025 (Thu) 2,838.50 2,843.00 2,825.50 2,838.50 125,215
26th Mar 2025 (Wed) 2,887.00 2,887.00 2,859.50 2,860.75 77,803
25th Mar 2025 (Tue) 2,868.50 2,889.00 2,864.00 2,874.00 95,408
24th Mar 2025 (Mon) 2,877.50 2,887.50 2,857.00 2,861.50 46,634
21st Mar 2025 (Fri) 2,876.50 2,876.50 2,860.00 2,872.50 15,646
20th Mar 2025 (Thu) 2,904.50 2,904.50 2,869.00 2,881.25 73,861
19th Mar 2025 (Wed) 2,895.00 2,904.00 2,891.00 2,902.75 52,249
18th Mar 2025 (Tue) 2,903.00 2,914.50 2,898.50 2,902.00 85,811
17th Mar 2025 (Mon) 2,869.00 2,887.50 2,865.50 2,887.00 150,889
14th Mar 2025 (Fri) 2,823.50 2,867.00 2,823.50 2,864.25 227,001
13th Mar 2025 (Thu) 2,827.00 2,843.50 2,819.00 2,825.00 244,714
12th Mar 2025 (Wed) 2,841.00 2,849.50 2,827.50 2,834.00 102,653
11th Mar 2025 (Tue) 2,868.50 2,873.50 2,816.50 2,821.00 345,678
FTSE 100 Latest
Value8,554.80
Change23.19