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 Eu (EUFN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 36.42 36.45 35.94 36.12 275,371
11th Dec 2025 (Thu) 36.24 36.45 36.20 36.41 58,628
10th Dec 2025 (Wed) 35.365 35.93 35.365 35.89 57,774
9th Dec 2025 (Tue) 35.43 35.48 35.245 35.27 50,462
8th Dec 2025 (Mon) 35.21 35.21 35.09 35.15 66,282
5th Dec 2025 (Fri) 35.26 35.325 35.05 35.11 52,337
4th Dec 2025 (Thu) 35.165 35.29 35.125 35.20 22,708
3rd Dec 2025 (Wed) 35.15 35.19 34.95 35.12 17,386
2nd Dec 2025 (Tue) 35.12 35.25 35.06 35.21 30,528
1st Dec 2025 (Mon) 34.91 35.01 34.82 34.83 66,531
28th Nov 2025 (Fri) 34.86 35.01 34.86 35.00 19,779
27th Nov 2025 (Thu) 34.54 34.84 34.54 34.75 65,334
26th Nov 2025 (Wed) 34.54 34.84 34.54 34.75 70,292
25th Nov 2025 (Tue) 34.13 34.295 34.005 34.27 40,764
24th Nov 2025 (Mon) 33.50 33.645 33.405 33.54 47,191
21st Nov 2025 (Fri) 33.39 33.62 33.19 33.58 29,600
20th Nov 2025 (Thu) 33.47 33.47 33.41 33.41 1,199
19th Nov 2025 (Wed) 33.47 33.55 33.29 33.41 13,455
18th Nov 2025 (Tue) 33.38 33.61 33.31 33.50 30,104
17th Nov 2025 (Mon) 34.34 34.36 33.87 33.99 48,107
14th Nov 2025 (Fri) 34.545 34.71 34.545 34.65 30,892
13th Nov 2025 (Thu) 35.435 35.47 35.09 35.12 36,595
12th Nov 2025 (Wed) 35.26 35.41 35.26 35.38 45,566
11th Nov 2025 (Tue) 34.91 35.09 34.91 35.02 37,258
10th Nov 2025 (Mon) 34.46 34.74 34.40 34.70 43,483
7th Nov 2025 (Fri) 33.79 34.13 33.69 34.13 31,885
6th Nov 2025 (Thu) 34.13 34.16 33.95 34.04 39,087
5th Nov 2025 (Wed) 33.72 34.04 33.66 34.00 72,797
4th Nov 2025 (Tue) 33.78 33.81 33.78 33.81 0
3rd Nov 2025 (Mon) 33.78 33.89 33.74 33.81 29,348
31st Oct 2025 (Fri) 33.855 33.86 33.58 33.85 83,185
30th Oct 2025 (Thu) 33.915 34.075 33.87 33.97 32,612
29th Oct 2025 (Wed) 34.195 34.28 33.90 34.06 41,914
28th Oct 2025 (Tue) 33.96 34.13 33.91 34.04 42,896
27th Oct 2025 (Mon) 33.82 33.97 33.82 33.94 104,290
24th Oct 2025 (Fri) 33.43 33.595 33.40 33.55 29,094
23rd Oct 2025 (Thu) 33.50 33.50 33.305 33.38 56,401
22nd Oct 2025 (Wed) 33.22 33.36 33.085 33.23 70,746
21st Oct 2025 (Tue) 33.23 33.30 33.085 33.08 42,126
20th Oct 2025 (Mon) 33.24 33.33 33.19 33.36 115,325
17th Oct 2025 (Fri) 33.28 33.28 32.98 33.23 72,431
16th Oct 2025 (Thu) 33.66 33.78 33.46 33.63 111,725
15th Oct 2025 (Wed) 33.85 33.88 33.475 33.70 75,873
14th Oct 2025 (Tue) 33.56 34.01 33.52 33.91 86,699
FTSE 100 Latest
Value9,649.03
Change-54.13