iShares Core MSCI EMU UCITS ETF (LON:CEU1)
London · Delayed Price · Currency is GBP · Price in GBX 21,000
-25 (-0.12%)
Sep 23, 2026, 4:29 PM GMT
LON:CEU1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 21,130.00 | 21,080.00 | 20,960.00 | 20,992.50 | 20,992.50 | -0.15% | 2,562 |
| Sep 22, 2026 | 21,050.00 | 21,115.00 | 20,910.00 | 21,025.00 | 21,025.00 | 0.11% | 3,792 |
| Sep 21, 2026 | 20,915.00 | 21,010.00 | 20,900.00 | 21,002.50 | 21,002.50 | 1.34% | 4,568 |
| Sep 18, 2026 | 21,005.00 | 21,015.00 | 20,770.00 | 20,725.00 | 20,725.00 | -1.50% | 6,159 |
| Sep 17, 2026 | 20,900.00 | 21,040.00 | 20,865.00 | 21,040.00 | 21,040.00 | 1.02% | 2,906 |
| Sep 16, 2026 | 20,770.00 | 20,790.00 | 20,715.00 | 20,827.50 | 20,827.50 | 0.85% | 2,160 |
| Sep 15, 2026 | 20,635.00 | 20,700.00 | 20,555.00 | 20,652.50 | 20,652.50 | -0.30% | 1,969 |
| Sep 14, 2026 | 20,825.00 | 20,825.00 | 20,645.00 | 20,715.00 | 20,715.00 | -1.39% | 1,186 |
| Sep 11, 2026 | 20,935.00 | 21,055.00 | 20,935.00 | 21,007.50 | 21,007.50 | 0.51% | 1,334 |
| Sep 10, 2026 | 21,025.00 | 21,040.00 | 20,875.00 | 20,900.00 | 20,900.00 | -0.36% | 3,417 |
| Sep 9, 2026 | 21,160.00 | 21,205.00 | 20,900.00 | 20,975.00 | 20,975.00 | -1.43% | 5,584 |
| Sep 8, 2026 | 21,205.00 | 21,290.00 | 21,130.00 | 21,280.00 | 21,280.00 | 0.13% | 4,316 |
| Sep 7, 2026 | 21,240.00 | 21,274.20 | 21,180.00 | 21,252.50 | 21,252.50 | 0.05% | 3,208 |
| Sep 4, 2026 | 21,115.00 | 21,285.00 | 21,115.00 | 21,242.50 | 21,242.50 | 0.40% | 10,617 |
| Sep 3, 2026 | 21,125.00 | 21,295.00 | 21,065.00 | 21,157.50 | 21,157.50 | 0.36% | 7,514 |
| Sep 2, 2026 | 21,030.00 | 21,100.00 | 21,000.00 | 21,082.50 | 21,082.50 | 0.14% | 896 |
| Sep 1, 2026 | 21,220.00 | 21,260.00 | 21,015.00 | 21,052.50 | 21,052.50 | -1.68% | 12,126 |
| Aug 28, 2026 | 21,395.00 | 21,440.00 | 21,385.00 | 21,412.50 | 21,412.50 | 0.68% | 50,382 |
| Aug 27, 2026 | 21,515.00 | 21,515.00 | 21,250.80 | 21,267.50 | 21,267.50 | -0.77% | 1,563 |
| Aug 26, 2026 | 21,410.00 | 21,470.00 | 21,410.00 | 21,432.50 | 21,432.50 | 0.28% | 4,923 |
| Aug 25, 2026 | 21,380.00 | 21,435.00 | 21,335.00 | 21,372.50 | 21,372.50 | 0.29% | 2,890 |
| Aug 24, 2026 | 21,275.00 | 21,355.00 | 21,275.00 | 21,310.00 | 21,310.00 | -0.16% | 803 |
| Aug 21, 2026 | 21,295.00 | 21,340.00 | 21,295.00 | 21,345.00 | 21,345.00 | 0.45% | 178 |
| Aug 20, 2026 | 21,360.00 | 21,375.00 | 21,235.00 | 21,250.00 | 21,250.00 | -0.40% | 1,419 |
| Aug 19, 2026 | 21,430.00 | 21,430.00 | 21,325.00 | 21,335.00 | 21,335.00 | -0.29% | 2,060 |
| Aug 18, 2026 | 21,565.00 | 21,565.00 | 21,465.00 | 21,397.50 | 21,397.50 | -1.11% | 703 |
| Aug 17, 2026 | 21,720.00 | 21,750.00 | 21,650.00 | 21,637.50 | 21,637.50 | 0.02% | 764 |
| Aug 14, 2026 | 21,705.00 | 21,705.00 | 21,625.00 | 21,632.50 | 21,632.50 | -0.02% | 3,990 |
| Aug 13, 2026 | 21,695.00 | 21,720.00 | 21,655.00 | 21,637.50 | 21,637.50 | 0.27% | 581 |
| Aug 12, 2026 | 21,670.00 | 21,690.00 | 21,570.00 | 21,580.00 | 21,580.00 | 0.12% | 481 |
| Aug 11, 2026 | 21,500.00 | 21,660.00 | 21,500.00 | 21,555.00 | 21,555.00 | 0.15% | 2,386 |
| Aug 10, 2026 | 21,580.00 | 21,635.00 | 21,517.14 | 21,522.50 | 21,522.50 | -0.22% | 3,723 |
| Aug 7, 2026 | 21,515.00 | 21,675.00 | 21,515.00 | 21,570.00 | 21,570.00 | 0.15% | 3,196 |
| Aug 6, 2026 | 21,500.00 | 21,588.40 | 21,500.00 | 21,537.50 | 21,537.50 | 0.45% | 14 |
| Aug 5, 2026 | 21,545.00 | 21,595.00 | 21,435.00 | 21,440.00 | 21,440.00 | 0.02% | 2,366 |
| Aug 4, 2026 | 21,360.00 | 21,420.00 | 21,315.00 | 21,435.00 | 21,435.00 | 0.87% | 831 |
| Aug 3, 2026 | 21,165.00 | 21,260.00 | 21,155.00 | 21,250.00 | 21,250.00 | 1.35% | 61 |
| Jul 31, 2026 | 21,145.00 | 21,200.00 | 20,965.00 | 20,967.50 | 20,967.50 | -0.05% | 240 |
| Jul 30, 2026 | 20,730.00 | 21,047.00 | 20,695.00 | 20,977.50 | 20,977.50 | 1.37% | 2,370 |
| Jul 29, 2026 | 20,695.00 | 20,890.00 | 20,695.00 | 20,695.00 | 20,695.00 | -0.72% | 2,678 |
| Jul 28, 2026 | 20,830.00 | 20,860.00 | 20,773.40 | 20,845.00 | 20,845.00 | 0.17% | 761 |
| Jul 27, 2026 | 21,005.00 | 21,112.52 | 20,810.00 | 20,810.00 | 20,810.00 | -0.10% | 17,617 |
| Jul 24, 2026 | 20,645.00 | 20,835.00 | 20,645.00 | 20,830.00 | 20,830.00 | 0.92% | 1,011 |
| Jul 23, 2026 | 20,940.00 | 20,965.00 | 20,630.00 | 20,640.00 | 20,640.00 | -1.56% | 5,174 |
| Jul 22, 2026 | 20,780.00 | 20,975.00 | 20,770.00 | 20,967.50 | 20,967.50 | 0.66% | 11,589 |
| Jul 21, 2026 | 20,625.00 | 20,820.00 | 20,620.00 | 20,830.00 | 20,830.00 | 1.10% | 4,980 |
| Jul 20, 2026 | 20,535.00 | 20,637.76 | 20,515.00 | 20,602.50 | 20,602.50 | 0.11% | 925 |
| Jul 17, 2026 | 20,530.00 | 20,560.00 | 20,500.00 | 20,580.00 | 20,580.00 | -0.41% | 285 |
| Jul 16, 2026 | 20,735.00 | 20,860.00 | 20,510.00 | 20,665.00 | 20,665.00 | -0.02% | 11,084 |
| Jul 15, 2026 | 20,910.00 | 20,930.00 | 20,670.00 | 20,670.00 | 20,670.00 | -1.05% | 805 |