iShares MSCI EMU Small Cap UCITS ETF (LON:CES1)
London · Delayed Price · Currency is GBP · Price in GBX 31,584
-51 (-0.16%)
Sep 23, 2026, 10:38 AM GMT
LON:CES1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 31,752.00 | 31,752.00 | 31,540.00 | 31,584.10 | - | -0.16% | 610 |
| Sep 22, 2026 | 31,465.00 | 31,720.00 | 31,635.00 | 31,635.00 | 31,635.00 | 0.72% | 1,309 |
| Sep 21, 2026 | 31,365.00 | 31,440.80 | 31,261.46 | 31,407.50 | 31,407.50 | 0.81% | 170 |
| Sep 18, 2026 | 31,439.60 | 31,515.00 | 31,235.00 | 31,155.00 | 31,155.00 | -1.39% | 189 |
| Sep 17, 2026 | 31,505.00 | 31,445.00 | 31,300.00 | 31,595.00 | 31,595.00 | 0.69% | 129 |
| Sep 16, 2026 | 31,180.00 | 31,285.00 | 31,070.00 | 31,377.50 | 31,377.50 | 1.23% | 19 |
| Sep 15, 2026 | 30,960.00 | 30,995.00 | 30,925.00 | 30,997.50 | 30,997.50 | 0.19% | 2 |
| Sep 14, 2026 | 31,350.00 | 31,350.00 | 30,935.00 | 30,940.00 | 30,940.00 | -1.81% | 14 |
| Sep 11, 2026 | 31,490.00 | 31,585.00 | 31,435.00 | 31,510.00 | 31,510.00 | 0.06% | 606 |
| Sep 10, 2026 | 31,735.00 | 31,751.35 | 31,450.70 | 31,490.00 | 31,490.00 | -0.42% | 550 |
| Sep 9, 2026 | 31,815.00 | 32,020.00 | 31,601.60 | 31,622.50 | 31,622.50 | -1.49% | 1,433 |
| Sep 8, 2026 | 32,050.00 | 32,085.00 | 31,985.80 | 32,100.00 | 32,100.00 | 0.15% | 2 |
| Sep 7, 2026 | 32,091.95 | 32,075.00 | 32,065.00 | 32,052.50 | 32,052.50 | -0.09% | 148 |
| Sep 4, 2026 | 31,970.00 | 32,133.80 | 31,905.00 | 32,082.50 | 32,082.50 | 0.64% | 196 |
| Sep 3, 2026 | 31,755.00 | 31,955.00 | 31,870.00 | 31,877.50 | 31,877.50 | 0.79% | 1,195 |
| Sep 2, 2026 | 31,685.00 | 31,515.00 | 31,515.00 | 31,627.50 | 31,627.50 | -0.50% | 23 |
| Sep 1, 2026 | 32,155.00 | 32,050.00 | 31,795.00 | 31,785.00 | 31,785.00 | -1.29% | 207 |
| Aug 28, 2026 | 32,285.00 | 32,310.00 | 32,235.80 | 32,200.00 | 32,200.00 | 0.43% | 93 |
| Aug 27, 2026 | 32,105.00 | 32,200.00 | 32,065.00 | 32,062.50 | 32,062.50 | 0.06% | 86 |
| Aug 26, 2026 | 32,070.00 | 32,119.30 | 31,860.00 | 32,042.50 | 32,042.50 | 0.66% | 441 |
| Aug 25, 2026 | 31,780.00 | 31,909.00 | 31,718.48 | 31,832.50 | 31,832.50 | 0.64% | 266 |
| Aug 24, 2026 | 31,775.00 | 31,730.00 | 31,730.00 | 31,630.00 | 31,630.00 | -0.16% | 19 |
| Aug 21, 2026 | 31,620.00 | 31,705.00 | 31,620.00 | 31,680.00 | 31,680.00 | 0.64% | - |
| Aug 20, 2026 | 31,760.00 | 31,760.00 | 31,435.00 | 31,477.50 | 31,477.50 | -0.57% | 14 |
| Aug 19, 2026 | 31,645.00 | 31,670.00 | 31,619.81 | 31,657.50 | 31,657.50 | 0.16% | 34 |
| Aug 18, 2026 | 31,955.00 | 31,955.00 | 31,805.00 | 31,607.50 | 31,607.50 | -1.15% | - |
| Aug 17, 2026 | 32,260.96 | 32,255.00 | 32,255.00 | 31,975.00 | 31,975.00 | -0.54% | 34 |
| Aug 14, 2026 | 32,190.00 | 32,245.00 | 32,170.00 | 32,150.00 | 32,150.00 | 0.28% | 2 |
| Aug 13, 2026 | 32,065.00 | 32,065.00 | 32,065.00 | 32,060.00 | 32,060.00 | 0.31% | 6 |
| Aug 12, 2026 | 32,000.00 | 32,070.00 | 32,000.00 | 31,962.50 | 31,962.50 | 0.17% | 71 |
| Aug 11, 2026 | 31,875.00 | 31,999.30 | 31,805.00 | 31,907.50 | 31,907.50 | 0.31% | 7 |
| Aug 10, 2026 | 32,105.00 | 32,105.00 | 31,790.70 | 31,807.50 | 31,807.50 | -0.80% | 133 |
| Aug 7, 2026 | 32,045.00 | 32,215.00 | 32,045.00 | 32,062.50 | 32,062.50 | -0.17% | - |
| Aug 6, 2026 | 32,100.00 | 32,169.20 | 32,100.00 | 32,117.50 | 32,117.50 | 0.38% | 25 |
| Aug 5, 2026 | 32,225.00 | 32,310.00 | 32,015.00 | 31,997.50 | 31,997.50 | -0.08% | 152 |
| Aug 4, 2026 | 31,975.00 | 32,050.00 | 31,930.00 | 32,022.50 | 32,022.50 | 0.65% | 784 |
| Aug 3, 2026 | 31,640.00 | 31,870.00 | 31,640.00 | 31,815.00 | 31,815.00 | 1.20% | 680 |
| Jul 31, 2026 | 31,655.00 | 31,806.85 | 31,523.90 | 31,437.50 | 31,437.50 | -0.40% | 64 |
| Jul 30, 2026 | 31,565.00 | 31,764.00 | 31,195.00 | 31,565.00 | 31,565.00 | 0.65% | 7 |
| Jul 29, 2026 | 31,505.00 | 31,550.00 | 31,375.00 | 31,362.50 | 31,362.50 | 0.11% | 1,125 |
| Jul 28, 2026 | 31,320.00 | 31,350.00 | 31,170.00 | 31,327.50 | 31,327.50 | 0.28% | 1,684 |
| Jul 27, 2026 | 31,480.00 | 31,590.00 | 31,240.00 | 31,240.00 | 31,240.00 | 0.05% | 412 |
| Jul 24, 2026 | 31,032.60 | 31,270.00 | 31,115.00 | 31,225.00 | 31,225.00 | 0.84% | 687 |
| Jul 23, 2026 | 31,300.00 | 31,325.00 | 30,990.00 | 30,965.00 | 30,965.00 | -0.85% | 1,428 |
| Jul 22, 2026 | 31,040.00 | 31,333.66 | 30,910.00 | 31,230.00 | 31,230.00 | 0.69% | 568 |
| Jul 21, 2026 | 31,015.00 | 31,015.00 | 30,660.10 | 31,015.00 | 31,015.00 | 0.76% | 6 |
| Jul 20, 2026 | 30,760.00 | 30,830.00 | 30,717.44 | 30,782.50 | 30,782.50 | -0.14% | 133 |
| Jul 17, 2026 | 30,745.00 | 30,825.00 | 30,825.00 | 30,825.00 | 30,825.00 | -0.23% | 1 |
| Jul 16, 2026 | 30,885.00 | 30,920.00 | 30,780.00 | 30,897.50 | 30,897.50 | -0.02% | 7 |
| Jul 15, 2026 | 31,010.00 | 31,045.00 | 30,885.53 | 30,905.00 | 30,905.00 | -0.56% | 949 |