iShares EURO STOXX Small UCITS ETF (LON:DJSC)
London · Delayed Price · Currency is GBP · Price in GBX 4,387.75
-41.50 (-0.94%)
At close: Apr 24, 2026
LON:DJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4,408.50 | 4,423.50 | 4,391.00 | 4,387.75 | 4,387.75 | -0.94% | 464 |
| Apr 23, 2026 | 4,424.50 | 4,440.00 | 4,406.50 | 4,429.25 | 4,429.25 | 0.06% | 354 |
| Apr 22, 2026 | 4,471.50 | 4,487.00 | 4,426.50 | 4,426.50 | 4,426.50 | -0.73% | 736 |
| Apr 21, 2026 | 4,512.00 | 4,512.00 | 4,459.00 | 4,459.00 | 4,459.00 | -0.67% | 162 |
| Apr 20, 2026 | 4,489.00 | 4,519.00 | 4,484.15 | 4,489.00 | 4,489.00 | -0.67% | 189 |
| Apr 17, 2026 | 4,472.50 | 4,519.50 | 4,519.50 | 4,519.50 | 4,519.50 | 1.47% | 302 |
| Apr 16, 2026 | 4,455.50 | 4,470.90 | 4,440.50 | 4,454.00 | 4,454.00 | 0.47% | 124 |
| Apr 15, 2026 | 4,438.00 | 4,441.00 | 4,426.00 | 4,433.25 | 4,433.25 | 0.60% | 507 |
| Apr 14, 2026 | 4,393.81 | 4,407.00 | 4,407.00 | 4,407.00 | 4,407.00 | 0.96% | 45 |
| Apr 13, 2026 | 4,363.50 | 4,375.81 | 4,363.50 | 4,365.00 | 4,365.00 | -0.99% | 203 |
| Apr 10, 2026 | 4,410.50 | 4,430.00 | 4,366.00 | 4,408.50 | 4,408.50 | 0.89% | 361 |
| Apr 9, 2026 | 4,352.50 | 4,384.75 | 4,349.08 | 4,369.75 | 4,369.75 | -0.10% | 16 |
| Apr 8, 2026 | 4,379.00 | 4,395.50 | 4,360.39 | 4,374.00 | 4,374.00 | 3.64% | 2,919 |
| Apr 7, 2026 | 4,259.00 | 4,269.50 | 4,203.00 | 4,220.50 | 4,220.50 | -0.11% | 12,131 |
| Apr 2, 2026 | 4,225.00 | 4,225.00 | 4,176.98 | 4,225.00 | 4,225.00 | -0.33% | 114 |
| Apr 1, 2026 | 4,223.44 | 4,250.00 | 4,217.50 | 4,239.00 | 4,239.00 | 2.48% | 1,607 |
| Mar 31, 2026 | 4,114.00 | 4,120.00 | 4,120.00 | 4,136.25 | 4,136.25 | 1.16% | 416 |
| Mar 30, 2026 | 4,065.50 | 4,090.00 | 4,065.50 | 4,089.00 | 4,089.00 | 0.55% | 99 |
| Mar 27, 2026 | 4,058.50 | 4,105.00 | 4,051.78 | 4,066.50 | 4,066.50 | -0.56% | 3,661 |
| Mar 26, 2026 | 4,104.43 | 4,104.43 | 4,104.43 | 4,089.50 | 4,089.50 | -1.08% | 7 |
| Mar 25, 2026 | 4,118.00 | 4,138.50 | 4,101.30 | 4,134.00 | 4,134.00 | 2.17% | 1,237 |
| Mar 24, 2026 | 4,038.00 | 4,074.87 | 4,030.78 | 4,046.00 | 4,046.00 | -0.03% | 443 |
| Mar 23, 2026 | 3,918.50 | 4,084.00 | 3,896.00 | 4,047.25 | 4,047.25 | 0.80% | 8,123 |
| Mar 20, 2026 | 4,069.00 | 4,069.00 | 4,017.89 | 4,015.00 | 4,015.00 | -0.68% | 87 |
| Mar 19, 2026 | 4,122.00 | 4,122.00 | 4,042.50 | 4,042.50 | 4,042.50 | -3.50% | 28,115 |
| Mar 18, 2026 | 4,223.00 | 4,227.50 | 4,182.00 | 4,189.00 | 4,186.06 | 0.60% | 3,768 |
| Mar 17, 2026 | 4,162.50 | 4,199.41 | 4,138.88 | 4,164.00 | 4,161.08 | 1.09% | 8,321 |
| Mar 16, 2026 | 4,119.00 | 4,161.00 | 4,119.00 | 4,119.00 | 4,116.11 | -0.12% | 163 |
| Mar 13, 2026 | 4,172.50 | 4,172.50 | 4,124.00 | 4,124.00 | 4,121.11 | -1.10% | 187 |
| Mar 12, 2026 | 4,164.00 | 4,205.00 | 4,164.00 | 4,170.00 | 4,167.08 | -0.89% | 1 |
| Mar 11, 2026 | 4,220.00 | 4,242.00 | 4,208.00 | 4,207.50 | 4,204.55 | -1.55% | 507 |
| Mar 10, 2026 | 4,265.00 | 4,283.53 | 4,253.06 | 4,273.75 | 4,270.75 | 2.24% | 557 |
| Mar 9, 2026 | 4,157.50 | 4,181.42 | 4,135.21 | 4,180.00 | 4,177.07 | -1.61% | 5,006 |
| Mar 6, 2026 | 4,335.00 | 4,339.50 | 4,234.00 | 4,248.50 | 4,245.52 | -1.31% | 87 |
| Mar 5, 2026 | 4,343.00 | 4,354.42 | 4,315.50 | 4,305.00 | 4,301.98 | -1.27% | 177 |
| Mar 4, 2026 | 4,350.00 | 4,366.50 | 4,294.08 | 4,360.25 | 4,357.19 | 1.58% | 780 |
| Mar 3, 2026 | 4,295.00 | 4,393.30 | 4,284.50 | 4,292.50 | 4,289.49 | -3.38% | 741 |
| Mar 2, 2026 | 4,444.00 | 4,508.50 | 4,442.50 | 4,442.50 | 4,439.38 | -2.67% | 834 |
| Feb 27, 2026 | 4,551.00 | 4,573.00 | 4,546.50 | 4,564.50 | 4,561.30 | 0.97% | 950 |
| Feb 26, 2026 | 4,490.50 | 4,532.00 | 4,490.50 | 4,520.50 | 4,517.33 | 0.51% | 1,670 |
| Feb 25, 2026 | 4,495.00 | 4,505.13 | 4,488.50 | 4,497.50 | 4,494.35 | 0.51% | 2,917 |
| Feb 24, 2026 | 4,475.50 | 4,494.64 | 4,473.76 | 4,474.50 | 4,471.36 | 0.07% | 922 |
| Feb 23, 2026 | 4,510.00 | 4,531.00 | 4,471.50 | 4,471.50 | 4,468.36 | -1.04% | 1,565 |
| Feb 20, 2026 | 4,506.50 | 4,527.43 | 4,500.00 | 4,518.50 | 4,515.33 | 0.27% | 1,209 |
| Feb 19, 2026 | 4,514.00 | 4,525.00 | 4,497.13 | 4,506.50 | 4,503.34 | 0.01% | 6,997 |
| Feb 18, 2026 | 4,512.00 | 4,531.42 | 4,495.56 | 4,506.00 | 4,502.84 | 0.67% | 1,604 |
| Feb 17, 2026 | 4,476.00 | 4,488.00 | 4,456.50 | 4,476.00 | 4,472.86 | 0.53% | 563 |
| Feb 16, 2026 | 4,474.50 | 4,487.00 | 4,464.33 | 4,452.50 | 4,449.38 | -0.45% | 61 |
| Feb 13, 2026 | 4,469.00 | 4,477.00 | 4,466.41 | 4,472.50 | 4,469.36 | 0.04% | 68 |
| Feb 12, 2026 | 4,549.50 | 4,549.50 | 4,472.00 | 4,470.50 | 4,467.36 | -1.04% | 9,320 |