Canada markets closed

iShares III Public Limited Company - iShares MSCI Europe UCITS ETF EUR (Acc) (IMEA.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
56.04+0.14 (+0.25%)
At close: 05:35PM BST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202479.4079.7279.3579.6679.6656,273
May 09, 202478.7779.0878.6079.0379.032,778
May 08, 202478.6478.8178.4678.7278.7242,080
May 07, 202477.9778.4777.8478.3478.3468,060
May 03, 202476.9677.4276.8277.0877.0817,835
May 02, 202476.9276.9976.6476.6576.6526,350
May 01, 202476.9576.9576.9576.9576.95-
Apr 30, 202477.6077.6076.8076.9576.959,489
Apr 29, 202477.6977.7377.3877.3877.3814,330
Apr 26, 202477.0077.4676.8677.3277.329,274
Apr 25, 202476.9776.9775.9476.3976.3917,049
Apr 24, 202477.3977.4076.8276.8976.898,329
Apr 23, 202476.8677.1876.6877.1877.1810,899
Apr 22, 202476.1876.4375.9076.2976.2911,769
Apr 19, 202475.2875.8275.1575.7075.7016,811
Apr 18, 202475.7475.9275.3975.8275.8213,773
Apr 17, 202475.6776.2075.5575.6075.6056,470
Apr 16, 202475.7675.9675.3575.5075.5021,917
Apr 15, 202476.8177.2976.5976.7276.7245,647
Apr 12, 202477.2177.3976.4076.5976.5910,308
Apr 11, 202476.7776.8976.1076.4676.4618,933
Apr 10, 202477.0577.1376.1576.7276.7219,371
Apr 09, 202476.9077.0676.4676.5776.5723,554
Apr 08, 202476.6477.1576.6077.0377.0315,211
Apr 05, 202476.5276.6876.3376.6876.6819,439
Apr 04, 202477.2877.4477.1577.3277.3221,812
Apr 03, 202477.0177.2476.8577.2477.2449,330
Apr 02, 202478.3978.3976.9077.0077.0047,089
Mar 28, 202477.5777.7177.4777.6177.6132,042
Mar 27, 202477.3477.4777.2077.4077.4020,190
Mar 26, 202477.1377.3276.9677.2977.2920,653
Mar 25, 202477.1177.2476.7877.1377.1334,394
Mar 22, 202476.9177.1876.8677.1177.1115,507
Mar 21, 202477.0077.1276.4077.0777.0717,743
Mar 20, 202476.1576.4176.0476.3376.3321,538
Mar 19, 202476.1476.3776.0176.3576.3510,304
Mar 18, 202476.3976.4176.0776.1876.1820,105
Mar 15, 202476.5076.8376.2876.2876.2818,387
Mar 14, 202476.7976.9676.4076.5876.5834,545
Mar 13, 202476.5076.7676.4076.6476.6438,243
Mar 12, 202476.1176.5775.9076.4676.4623,881
Mar 11, 202475.6675.8175.4975.7175.719,190
Mar 08, 202476.0076.2175.9375.9775.9717,765
Mar 07, 202475.0576.1074.9576.0476.0427,773
Mar 06, 202474.8275.2874.7975.1475.1423,491
Mar 05, 202474.8675.2274.6874.8674.8626,573
Mar 04, 202475.1375.1474.7875.0175.0115,941
Mar 01, 202474.9275.0674.6275.0275.0251,040
Feb 29, 202474.8374.8374.5574.5574.558,555
Feb 28, 202474.7974.8374.4874.5574.5579,651
Feb 27, 202474.7574.9074.5874.8374.8331,670
Feb 26, 202474.8274.8974.6574.7174.7164,840
Feb 23, 202474.8475.0774.6574.9974.9913,152
Feb 22, 202474.7474.8274.3874.6474.6485,873
Feb 21, 202474.0074.0573.8174.0274.02115,082
Feb 20, 202474.0774.2273.9174.0874.0836,662
Feb 19, 202473.9474.1973.8674.1574.156,503
Feb 16, 202473.8674.1073.7774.0374.0344,858
Feb 15, 202473.3973.6273.3573.5473.5413,484
Feb 14, 202472.8173.1472.7273.1073.1038,569
Feb 13, 202473.2573.2772.4972.7272.7216,275
Feb 12, 202473.1973.3973.1173.3973.3985,179
Feb 09, 202473.0973.2072.7573.0073.0022,782
Feb 08, 202473.1973.3272.9973.0273.0220,147
Feb 07, 202473.4073.4073.0673.0773.077,883
Feb 06, 202473.2373.3572.8473.2973.2920,747
Feb 05, 202472.9673.1372.7172.8772.8713,119
Feb 02, 202473.2973.3972.8272.8872.8848,944
Feb 01, 202472.8573.1572.7172.8972.8950,424
Jan 31, 202473.3273.3673.0673.1073.1021,838
Jan 30, 202473.1373.2973.0373.1073.1013,253
Jan 29, 202472.9372.9872.7972.9872.9814,388
Jan 26, 202472.3572.9172.2872.8372.8317,274
Jan 25, 202471.6572.0471.4671.9471.9458,291
Jan 24, 202471.5171.8371.4471.7971.7921,095
Jan 23, 202471.3671.3670.8570.9370.9316,355
Jan 22, 202471.0071.2670.8471.1871.1821,289
Jan 19, 202471.1471.2070.5070.6270.6217,574
Jan 18, 202470.5770.8870.4470.8670.8638,111
Jan 17, 202470.4770.5670.0470.4570.4552,163
Jan 16, 202470.8671.3270.7971.2571.2533,445
Jan 15, 202471.5871.6571.3071.3971.3913,129
Jan 12, 202471.5371.9671.4371.7671.7621,683
Jan 11, 202472.0772.2171.1471.1471.1412,674
Jan 10, 202471.6771.8671.5871.7171.718,217
Jan 09, 202472.0472.0471.5571.8071.809,025
Jan 08, 202471.7871.9671.2771.9671.9651,739
Jan 05, 202471.5072.0071.1571.7971.7913,267
Jan 04, 202471.7172.0071.4371.9671.9635,682
Jan 03, 202472.0772.2171.2171.4471.4416,936
Jan 02, 202472.5172.6471.6672.0272.0228,602
Dec 29, 202372.0572.2471.8671.9771.9710,024
Dec 28, 202372.2272.2871.8671.9071.9027,101
Dec 27, 202371.9572.1871.8072.0072.0028,899
Dec 22, 202371.7171.9371.6071.8371.8313,219
Dec 21, 202371.6571.7571.4371.7471.7437,986
Dec 20, 202372.0372.1071.6371.9471.9447,002
Dec 19, 202371.6071.8071.5571.7971.7968,697
Dec 18, 202371.5471.7671.3871.5171.5140,197
Dec 15, 202371.8972.0871.5571.7471.7496,503
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...