- Share Prices
Ishares PLC ISHS MSCI EUR EX-UK £ HDG UCITS ETF DIST (EUXS)
799.60p-0.30 (-0.04%)15 Jul 2025, 12:52
Ishares PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 14, 2025 | 794.20p | 799.90p | 791.20p | 799.90p | 81,373 |
Jul 11, 2025 | 805.90p | 805.90p | 797.30p | 797.30p | 208,190 |
Jul 10, 2025 | 807.70p | 812.10p | 805.10p | 806.10p | 28,006 |
Jul 9, 2025 | 801.60p | 806.40p | 796.80p | 804.30p | 16,500 |
Jul 8, 2025 | 794.00p | 797.50p | 791.90p | 796.30p | 19,162 |
Jul 7, 2025 | 793.30p | 794.10p | 789.10p | 794.00p | 30,064 |
Jul 4, 2025 | 789.40p | 796.30p | 785.80p | 788.90p | 16,445 |
Jul 3, 2025 | 793.30p | 796.90p | 788.40p | 793.70p | 14,384 |
Jul 2, 2025 | 792.10p | 794.80p | 786.90p | 790.90p | 13,641 |
Jul 1, 2025 | 796.40p | 796.60p | 783.00p | 786.30p | 34,010 |
Jun 30, 2025 | 795.30p | 796.50p | 787.80p | 788.40p | 98,398 |
Jun 27, 2025 | 789.40p | 793.90p | 786.70p | 792.20p | 25,518 |
Jun 26, 2025 | 783.20p | 787.60p | 778.80p | 781.65p | 150,775 |
Jun 25, 2025 | 790.50p | 794.90p | 781.00p | 781.65p | 10,350 |
Jun 24, 2025 | 794.40p | 795.30p | 785.00p | 788.40p | 11,554 |
Jun 23, 2025 | 776.80p | 782.90p | 771.70p | 777.95p | 35,450 |
Jun 20, 2025 | 777.00p | 787.00p | 776.60p | 783.20p | 25,133 |
Jun 19, 2025 | 779.50p | 784.20p | 777.00p | 777.65p | 20,021 |
Jun 18, 2025 | 785.20p | 789.10p | 781.90p | 785.80p | 17,739 |
Jun 17, 2025 | 783.50p | 794.70p | 783.50p | 786.30p | 24,063 |
Jun 16, 2025 | 794.00p | 797.10p | 790.90p | 794.00p | 15,963 |
Jun 13, 2025 | 788.00p | 795.00p | 786.50p | 790.10p | 27,427 |
Jun 12, 2025 | 798.20p | 803.10p | 794.10p | 802.10p | 12,390 |
Jun 11, 2025 | 807.90p | 808.50p | 799.20p | 804.35p | 26,026 |
Jun 10, 2025 | 804.30p | 806.40p | 800.70p | 804.55p | 43,820 |
Jun 9, 2025 | 807.60p | 809.70p | 801.70p | 804.10p | 26,954 |
Jun 6, 2025 | 803.80p | 807.20p | 801.70p | 805.95p | 18,275 |
Jun 5, 2025 | 804.70p | 806.70p | 798.40p | 801.70p | 33,478 |
Jun 4, 2025 | 799.30p | 803.20p | 794.10p | 800.70p | 30,558 |
Jun 3, 2025 | 796.10p | 801.80p | 790.20p | 795.30p | 111,818 |
Jun 2, 2025 | 787.10p | 798.20p | 787.10p | 795.55p | 27,373 |
May 30, 2025 | 800.00p | 802.40p | 792.90p | 794.10p | 12,286 |
May 29, 2025 | 804.90p | 805.20p | 794.30p | 796.70p | 14,126 |
May 28, 2025 | 800.80p | 803.00p | 796.00p | 796.95p | 20,949 |
May 27, 2025 | 798.50p | 805.80p | 795.50p | 802.55p | 82,409 |
May 23, 2025 | 804.20p | 804.20p | 775.00p | 787.30p | 53,171 |
May 22, 2025 | 799.00p | 802.10p | 790.40p | 797.80p | 10,792 |
May 21, 2025 | 802.30p | 805.80p | 798.10p | 805.15p | 17,951 |
May 20, 2025 | 802.00p | 807.50p | 797.30p | 804.40p | 29,308 |
May 19, 2025 | 794.60p | 798.60p | 791.70p | 797.80p | 26,768 |
May 16, 2025 | 798.80p | 801.10p | 791.40p | 795.20p | 13,697 |
May 15, 2025 | 785.60p | 794.10p | 780.20p | 792.45p | 41,197 |
May 14, 2025 | 788.60p | 792.20p | 784.10p | 787.90p | 17,560 |
May 13, 2025 | 789.60p | 792.10p | 786.30p | 789.45p | 47,923 |
May 12, 2025 | 789.80p | 794.60p | 779.30p | 787.75p | 270,155 |
May 9, 2025 | 778.60p | 781.10p | 774.80p | 778.10p | 105,542 |
May 8, 2025 | 773.70p | 780.70p | 770.90p | 775.70p | 26,063 |
May 7, 2025 | 777.70p | 777.80p | 767.90p | 767.90p | 46,000 |
May 6, 2025 | 778.20p | 779.84p | 768.70p | 772.90p | 32,809 |
May 2, 2025 | 766.70p | 776.60p | 762.30p | 774.55p | 49,542 |