iShares EURO STOXX Small UCITS ETF (LON:DJSC)
London · Delayed Price · Currency is GBP · Price in GBX 4,528.00
+2.00 (0.04%)
Sep 23, 2026, 9:54 AM GMT
LON:DJSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,547.00 | 4,547.00 | 4,530.50 | 4,530.50 | - | 0.10% | 1 |
| Sep 22, 2026 | 4,514.00 | 4,530.00 | 4,490.00 | 4,526.00 | 4,526.00 | 0.52% | 1,132 |
| Sep 21, 2026 | 4,482.50 | 4,502.50 | 4,482.50 | 4,502.50 | 4,502.50 | 1.21% | 37,350 |
| Sep 18, 2026 | 4,497.00 | 4,500.00 | 4,464.50 | 4,448.50 | 4,448.50 | -1.51% | 1 |
| Sep 17, 2026 | 4,497.50 | 4,522.41 | 4,488.38 | 4,516.75 | 4,516.75 | 0.59% | 143 |
| Sep 16, 2026 | 4,513.00 | 4,545.00 | 4,507.19 | 4,537.25 | 4,490.43 | 0.88% | 169 |
| Sep 15, 2026 | 4,482.50 | 4,499.41 | 4,465.90 | 4,497.75 | 4,451.34 | 0.02% | 12 |
| Sep 14, 2026 | 4,532.00 | 4,545.00 | 4,507.46 | 4,496.75 | 4,450.35 | -1.63% | 619 |
| Sep 11, 2026 | 4,580.00 | 4,582.00 | 4,571.81 | 4,571.25 | 4,524.08 | -0.09% | 100 |
| Sep 10, 2026 | 4,601.00 | 4,616.00 | 4,581.50 | 4,575.50 | 4,528.29 | -0.38% | 748 |
| Sep 9, 2026 | 4,622.00 | 4,651.50 | 4,596.96 | 4,593.00 | 4,545.61 | -1.32% | 28,672 |
| Sep 8, 2026 | 4,643.00 | 4,643.45 | 4,630.68 | 4,654.50 | 4,606.47 | 0.25% | 12 |
| Sep 7, 2026 | 4,653.00 | 4,653.00 | 4,646.61 | 4,643.00 | 4,595.09 | -0.23% | 694 |
| Sep 4, 2026 | 4,650.00 | 4,662.92 | 4,646.50 | 4,653.50 | 4,605.48 | 0.27% | 12 |
| Sep 3, 2026 | 4,629.00 | 4,636.93 | 4,627.00 | 4,641.00 | 4,593.11 | 0.74% | 18 |
| Sep 2, 2026 | 4,587.50 | 4,618.00 | 4,582.08 | 4,607.00 | 4,559.46 | -0.40% | 654 |
| Sep 1, 2026 | 4,671.00 | 4,671.00 | 4,624.57 | 4,625.50 | 4,577.77 | -1.11% | 30 |
| Aug 28, 2026 | 4,687.00 | 4,697.00 | 4,679.50 | 4,677.25 | 4,628.99 | 0.36% | 233 |
| Aug 27, 2026 | 4,682.00 | 4,682.00 | 4,658.43 | 4,660.50 | 4,612.41 | -0.18% | 507 |
| Aug 26, 2026 | 4,668.00 | 4,682.00 | 4,654.50 | 4,669.00 | 4,620.82 | 0.53% | 39 |
| Aug 25, 2026 | 4,627.50 | 4,645.88 | 4,627.00 | 4,644.50 | 4,596.58 | 0.49% | 1,186 |
| Aug 24, 2026 | 4,603.00 | 4,629.35 | 4,603.00 | 4,621.75 | 4,574.06 | 0.07% | 35 |
| Aug 21, 2026 | 4,610.00 | 4,611.50 | 4,598.00 | 4,618.50 | 4,570.85 | 0.52% | 409 |
| Aug 20, 2026 | 4,604.00 | 4,622.50 | 4,577.92 | 4,594.75 | 4,547.34 | -0.38% | 926 |
| Aug 19, 2026 | 4,605.00 | 4,605.50 | 4,595.08 | 4,612.25 | 4,564.66 | 0.28% | 92 |
| Aug 18, 2026 | 4,630.00 | 4,671.00 | 4,615.42 | 4,599.25 | 4,551.79 | -1.18% | 9 |
| Aug 17, 2026 | 4,684.00 | 4,685.50 | 4,675.50 | 4,654.00 | 4,605.98 | -0.52% | 179 |
| Aug 14, 2026 | 4,681.64 | 4,689.50 | 4,681.64 | 4,678.25 | 4,629.98 | 0.19% | 2,532 |
| Aug 13, 2026 | 4,681.00 | 4,688.50 | 4,675.06 | 4,669.25 | 4,621.07 | 0.08% | 3,315 |
| Aug 12, 2026 | 4,674.00 | 4,674.00 | 4,664.99 | 4,665.50 | 4,617.36 | 0.31% | 54 |
| Aug 11, 2026 | 4,646.00 | 4,674.42 | 4,646.00 | 4,651.00 | 4,603.01 | 0.18% | 25 |
| Aug 10, 2026 | 4,688.50 | 4,689.00 | 4,651.94 | 4,642.50 | 4,594.60 | -0.87% | 912 |
| Aug 7, 2026 | 4,694.50 | 4,697.90 | 4,670.00 | 4,683.25 | 4,634.93 | -0.15% | 2,179 |
| Aug 6, 2026 | 4,701.50 | 4,701.50 | 4,694.93 | 4,690.25 | 4,641.86 | 0.43% | 1 |
| Aug 5, 2026 | 4,699.50 | 4,709.50 | 4,671.92 | 4,670.00 | 4,621.81 | -0.12% | 687 |
| Aug 4, 2026 | 4,675.50 | 4,675.50 | 4,665.60 | 4,675.50 | 4,627.26 | 0.47% | 960 |
| Aug 3, 2026 | 4,644.50 | 4,660.42 | 4,635.43 | 4,653.75 | 4,605.73 | 1.30% | 28 |
| Jul 31, 2026 | 4,623.00 | 4,637.50 | 4,580.11 | 4,594.00 | 4,546.60 | -0.53% | 844 |
| Jul 30, 2026 | 4,587.50 | 4,645.40 | 4,587.50 | 4,618.50 | 4,570.85 | 1.01% | 798 |
| Jul 29, 2026 | 4,573.50 | 4,606.00 | 4,568.00 | 4,572.50 | 4,525.32 | -0.09% | 3,313 |
| Jul 28, 2026 | 4,557.50 | 4,562.38 | 4,546.50 | 4,576.50 | 4,529.28 | 0.64% | 99 |
| Jul 27, 2026 | 4,573.50 | 4,592.00 | 4,546.48 | 4,547.50 | 4,500.58 | 0.46% | 16,094 |
| Jul 24, 2026 | 4,505.00 | 4,545.50 | 4,505.00 | 4,526.75 | 4,480.04 | 0.79% | 41 |
| Jul 23, 2026 | 4,490.00 | 4,538.00 | 4,486.50 | 4,491.25 | 4,444.91 | -0.77% | 176 |
| Jul 22, 2026 | 4,511.00 | 4,536.50 | 4,472.50 | 4,526.25 | 4,479.55 | 1.19% | 264 |
| Jul 21, 2026 | 4,445.50 | 4,450.44 | 4,436.50 | 4,473.00 | 4,426.85 | 0.74% | 105 |
| Jul 20, 2026 | 4,440.00 | 4,447.33 | 4,440.00 | 4,440.00 | 4,394.19 | -0.24% | 546 |
| Jul 17, 2026 | 4,447.50 | 4,447.50 | 4,437.96 | 4,450.50 | 4,404.58 | -0.47% | 1,074 |
| Jul 16, 2026 | 4,452.50 | 4,471.50 | 4,431.50 | 4,471.50 | 4,425.36 | 0.43% | 318 |
| Jul 15, 2026 | 4,449.00 | 4,479.00 | 4,449.00 | 4,452.50 | 4,406.56 | -0.49% | 1,122 |