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
20th May 2026 (Wed) 37.585 38.50 37.57 38.36 52,221
19th May 2026 (Tue) 37.61 37.67 37.26 37.30 27,297
18th May 2026 (Mon) 37.49 37.775 37.39 37.77 79,008
15th May 2026 (Fri) 37.125 37.19 37.01 37.05 19,649
14th May 2026 (Thu) 37.76 37.85 37.555 37.56 22,713
13th May 2026 (Wed) 37.33 37.67 37.33 37.60 30,633
12th May 2026 (Tue) 37.32 37.56 37.21 37.55 33,297
11th May 2026 (Mon) 38.04 38.125 37.89 37.94 21,733
8th May 2026 (Fri) 38.11 38.11 37.83 38.05 36,541
7th May 2026 (Thu) 38.48 38.53 37.65 37.67 73,853
6th May 2026 (Wed) 38.485 38.585 38.31 38.48 43,377
5th May 2026 (Tue) 36.99 37.16 36.78 37.11 20,456
4th May 2026 (Mon) 37.14 37.22 36.60 36.71 73,808
1st May 2026 (Fri) 37.73 37.98 37.65 37.63 109,859
30th Apr 2026 (Thu) 37.27 37.82 37.21 37.71 56,403
29th Apr 2026 (Wed) 37.415 37.415 36.86 36.99 34,072
28th Apr 2026 (Tue) 37.42 37.545 37.35 37.51 66,937
27th Apr 2026 (Mon) 37.425 37.495 37.32 37.41 33,359
24th Apr 2026 (Fri) 37.09 37.53 37.09 37.45 68,348
23rd Apr 2026 (Thu) 37.50 37.62 36.72 37.15 112,622
22nd Apr 2026 (Wed) 38.17 38.17 37.76 37.88 95,426
21st Apr 2026 (Tue) 38.69 38.74 37.885 37.89 38,590
20th Apr 2026 (Mon) 38.62 38.72 38.38 38.66 61,382
17th Apr 2026 (Fri) 38.92 39.23 38.83 38.87 90,274
16th Apr 2026 (Thu) 38.48 38.48 37.955 38.10 66,159
15th Apr 2026 (Wed) 38.33 38.43 38.25 38.41 103,433
14th Apr 2026 (Tue) 38.10 38.34 38.10 38.29 101,023
13th Apr 2026 (Mon) 37.17 37.90 37.06 37.87 72,007
10th Apr 2026 (Fri) 37.60 37.63 37.24 37.35 26,309
9th Apr 2026 (Thu) 36.92 37.43 36.77 37.22 91,018
8th Apr 2026 (Wed) 37.57 37.59 36.87 37.17 81,781
7th Apr 2026 (Tue) 35.15 35.67 34.90 35.62 60,141
6th Apr 2026 (Mon) 35.31 35.63 35.31 35.53 57,555
3rd Apr 2026 (Fri) 34.52 35.35 34.49 35.27 30,895
2nd Apr 2026 (Thu) 34.52 35.35 34.49 35.27 30,895
1st Apr 2026 (Wed) 35.57 35.77 35.30 35.54 110,213
31st Mar 2026 (Tue) 34.21 34.85 34.00 34.85 39,001
30th Mar 2026 (Mon) 33.36 33.725 33.27 33.43 40,619
27th Mar 2026 (Fri) 33.51 33.75 33.17 33.26 55,108
26th Mar 2026 (Thu) 33.73 34.08 33.54 33.55 126,412
25th Mar 2026 (Wed) 34.59 34.64 34.15 34.47 62,849
24th Mar 2026 (Tue) 33.51 33.96 33.37 33.78 76,855
23rd Mar 2026 (Mon) 33.91 34.61 33.81 34.15 39,348
FTSE 100 Latest
Value10,443.47
Change11.13