iShares MSCI Europe UCITS ETF EUR (Dist) (LON:0A3G)
London · Delayed Price · Currency is GBP · Price in MXN 1,558.50
0.00 (0.00%)
At close: Sep 22, 2026
LON:0A3G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,562.92 | 1,563.04 | 1,558.50 | 1,558.50 | 1,558.50 | 0.56% | 54,263 |
| Sep 11, 2026 | 1,549.80 | 1,549.80 | 1,549.80 | 1,549.80 | 1,549.80 | -1.41% | 580 |
| Sep 8, 2026 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | -0.64% | 371 |
| Aug 28, 2026 | 1,582.20 | 1,582.20 | 1,582.20 | 1,582.20 | 1,582.20 | 0.44% | 499 |
| Aug 27, 2026 | 1,575.29 | 1,575.29 | 1,575.29 | 1,575.29 | 1,575.29 | -0.29% | 610 |
| Aug 24, 2026 | 1,579.10 | 1,579.90 | 1,579.10 | 1,579.90 | 1,579.90 | 0.05% | 760 |
| Aug 21, 2026 | 1,579.07 | 1,579.07 | 1,579.07 | 1,579.07 | 1,579.07 | 0.72% | 2,650 |
| Aug 19, 2026 | 1,570.62 | 1,570.62 | 1,567.84 | 1,567.84 | 1,567.84 | -1.08% | 2,143 |
| Aug 17, 2026 | 1,585.01 | 1,585.01 | 1,585.01 | 1,585.01 | 1,585.01 | 0.28% | 473 |
| Aug 6, 2026 | 1,582.40 | 1,582.40 | 1,580.56 | 1,580.56 | 1,580.56 | 2.34% | 1,387 |
| Jul 21, 2026 | 1,536.65 | 1,544.46 | 1,536.65 | 1,544.46 | 1,544.46 | 1.27% | 53,893 |
| Jul 20, 2026 | 1,525.13 | 1,525.13 | 1,525.13 | 1,525.13 | 1,525.13 | -0.74% | 388 |
| Jul 16, 2026 | 1,536.50 | 1,536.50 | 1,536.50 | 1,536.50 | 1,536.50 | 0.25% | 1 |
| Jul 13, 2026 | 1,532.61 | 1,532.61 | 1,532.61 | 1,532.61 | 1,532.61 | -0.32% | 814 |
| Jul 10, 2026 | 1,537.57 | 1,537.57 | 1,537.57 | 1,537.57 | 1,537.57 | 0.21% | 20,992 |
| Jul 9, 2026 | 1,534.36 | 1,534.36 | 1,534.36 | 1,534.36 | 1,534.36 | -1.02% | 112,959 |
| Jul 7, 2026 | 1,550.24 | 1,550.24 | 1,550.24 | 1,550.24 | 1,550.24 | 1.52% | 391 |
| Jun 29, 2026 | 1,527.06 | 1,527.06 | 1,527.06 | 1,527.06 | 1,527.06 | 0.51% | 18,295 |
| Jun 23, 2026 | 1,519.31 | 1,519.31 | 1,519.31 | 1,519.31 | 1,519.31 | -0.33% | 10,500 |
| Jun 17, 2026 | 1,524.29 | 1,524.29 | 1,524.29 | 1,524.29 | 1,524.29 | 4.39% | 702,244 |
| Jun 10, 2026 | 1,460.20 | 1,460.20 | 1,460.20 | 1,460.20 | 1,460.20 | -0.79% | 5,300 |
| Jun 9, 2026 | 1,471.90 | 1,471.90 | 1,471.90 | 1,471.90 | 1,471.90 | -0.42% | 1,700 |
| Jun 3, 2026 | 1,477.57 | 1,478.06 | 1,477.57 | 1,478.06 | 1,478.06 | -0.52% | 84,449 |
| May 27, 2026 | 1,485.51 | 1,485.73 | 1,485.51 | 1,485.73 | 1,485.73 | 0.45% | 1,544 |
| May 22, 2026 | 1,479.05 | 1,479.05 | 1,479.05 | 1,479.05 | 1,479.05 | 0.85% | 54,820 |
| May 20, 2026 | 1,466.54 | 1,466.54 | 1,466.54 | 1,466.54 | 1,466.53 | 2.34% | 2,019 |
| May 15, 2026 | 1,432.98 | 1,432.98 | 1,432.98 | 1,432.98 | 1,432.98 | -1.66% | 586 |
| May 14, 2026 | 1,457.20 | 1,457.20 | 1,457.20 | 1,457.20 | 1,457.20 | 1.12% | 95,190 |
| May 13, 2026 | 1,441.04 | 1,441.04 | 1,441.04 | 1,441.04 | 1,441.04 | 0.12% | 12,446 |
| May 11, 2026 | 1,439.35 | 1,439.35 | 1,439.35 | 1,439.35 | 1,439.35 | 0.06% | 222 |
| May 7, 2026 | 1,438.52 | 1,438.52 | 1,438.52 | 1,438.52 | 1,438.52 | 1.47% | 11,940 |
| Apr 29, 2026 | 1,417.70 | 1,417.70 | 1,417.70 | 1,417.70 | 1,417.70 | -1.24% | 9 |
| Apr 24, 2026 | 1,435.57 | 1,435.57 | 1,435.57 | 1,435.57 | 1,435.56 | -0.45% | 9,774 |
| Apr 23, 2026 | 1,442.05 | 1,442.05 | 1,442.05 | 1,442.05 | 1,442.04 | 0.31% | 36,960 |
| Apr 21, 2026 | 1,437.65 | 1,437.65 | 1,437.65 | 1,437.65 | 1,437.65 | -1.05% | 482 |
| Apr 20, 2026 | 1,452.87 | 1,452.87 | 1,452.87 | 1,452.87 | 1,452.87 | 0.91% | 4,333 |
| Apr 16, 2026 | 1,439.79 | 1,439.79 | 1,439.79 | 1,439.79 | 1,439.79 | -0.33% | 417,290 |
| Apr 15, 2026 | 1,444.52 | 1,444.52 | 1,444.52 | 1,444.52 | 1,444.52 | 0.78% | 48,417 |
| Apr 8, 2026 | 1,433.37 | 1,433.37 | 1,433.37 | 1,433.37 | 1,433.37 | 4.68% | 4,000 |
| Mar 31, 2026 | 1,369.32 | 1,369.32 | 1,369.32 | 1,369.32 | 1,369.32 | 1.34% | 724 |
| Mar 30, 2026 | 1,351.22 | 1,351.22 | 1,351.22 | 1,351.22 | 1,351.22 | -0.25% | 1,962 |