iShares MSCI Europe Small Cap UCITS ETF (LON:ESCE)
London · Delayed Price · Currency is GBP · Price in GBX 490.93
+2.65 (0.54%)
At close: Sep 22, 2026
LON:ESCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 489.39 | 491.90 | 489.70 | 490.93 | 490.93 | 0.54% | 9,057 |
| Sep 21, 2026 | 486.52 | 486.52 | 486.52 | 488.28 | 488.28 | 1.31% | 1,643 |
| Sep 18, 2026 | 486.05 | 486.05 | 486.05 | 481.98 | 481.98 | -1.24% | 1,770 |
| Sep 17, 2026 | 488.05 | 488.05 | 488.05 | 488.05 | 488.05 | 0.90% | - |
| Sep 16, 2026 | 483.70 | 483.70 | 483.70 | 483.70 | 483.70 | 1.10% | - |
| Sep 15, 2026 | 479.70 | 479.70 | 479.70 | 478.45 | 478.45 | 0.05% | 42 |
| Sep 14, 2026 | 479.55 | 479.55 | 478.85 | 478.20 | 478.20 | -1.27% | 6,100 |
| Sep 11, 2026 | 484.35 | 484.35 | 484.35 | 484.35 | 484.35 | 0.08% | - |
| Sep 10, 2026 | 485.40 | 486.40 | 485.40 | 483.98 | 483.98 | -0.59% | 4,377 |
| Sep 9, 2026 | 486.83 | 486.83 | 486.83 | 486.83 | 486.83 | -1.29% | - |
| Sep 8, 2026 | 493.18 | 493.18 | 493.18 | 493.18 | 493.18 | -0.09% | - |
| Sep 7, 2026 | 493.63 | 493.63 | 493.63 | 493.63 | 493.63 | -0.33% | - |
| Sep 4, 2026 | 495.25 | 495.25 | 495.25 | 495.25 | 495.25 | 0.35% | - |
| Sep 3, 2026 | 493.65 | 493.65 | 492.59 | 493.50 | 493.50 | 0.87% | 11,318 |
| Sep 2, 2026 | 488.24 | 489.00 | 488.60 | 489.23 | 489.23 | -0.70% | 14,406 |
| Sep 1, 2026 | 496.50 | 492.70 | 492.25 | 492.65 | 492.65 | -1.29% | 2,039 |
| Aug 28, 2026 | 500.59 | 501.20 | 499.10 | 499.10 | 499.10 | 0.20% | 35,140 |
| Aug 27, 2026 | 498.13 | 498.13 | 498.13 | 498.13 | 498.13 | 0.19% | - |
| Aug 26, 2026 | 497.00 | 497.00 | 497.00 | 497.18 | 497.18 | 0.24% | 1,723 |
| Aug 25, 2026 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0.79% | - |
| Aug 24, 2026 | 492.13 | 492.13 | 492.13 | 492.13 | 492.13 | -0.05% | - |
| Aug 21, 2026 | 492.95 | 493.50 | 490.14 | 492.35 | 492.35 | 0.72% | 22,806 |
| Aug 20, 2026 | 490.97 | 491.65 | 490.50 | 488.85 | 488.85 | -0.43% | 10,949 |
| Aug 19, 2026 | 490.98 | 490.98 | 490.98 | 490.98 | 490.98 | 0.17% | - |
| Aug 18, 2026 | 493.74 | 493.55 | 492.75 | 490.13 | 490.13 | -0.89% | 11,106 |
| Aug 17, 2026 | 494.55 | 494.55 | 494.55 | 494.55 | 494.55 | -0.57% | - |
| Aug 14, 2026 | 497.00 | 497.00 | 497.00 | 497.38 | 497.38 | 0.30% | 1,720 |
| Aug 13, 2026 | 496.40 | 496.40 | 496.40 | 495.90 | 495.90 | 0.35% | 13 |
| Aug 12, 2026 | 496.60 | 496.60 | 496.60 | 494.15 | 494.15 | 0.17% | 1,004 |
| Aug 11, 2026 | 493.05 | 493.05 | 492.45 | 493.33 | 493.33 | 0.25% | 57 |
| Aug 10, 2026 | 492.10 | 492.10 | 492.10 | 492.10 | 492.10 | -0.77% | - |
| Aug 7, 2026 | 495.93 | 495.93 | 495.93 | 495.93 | 495.93 | 0.31% | - |
| Aug 6, 2026 | 494.40 | 494.40 | 494.40 | 494.40 | 494.40 | 0.19% | - |
| Aug 5, 2026 | 495.85 | 495.85 | 495.85 | 493.45 | 493.45 | 0.18% | 7 |
| Aug 4, 2026 | 492.55 | 492.55 | 492.55 | 492.55 | 492.55 | 0.88% | - |
| Aug 3, 2026 | 487.15 | 487.35 | 487.15 | 488.25 | 488.25 | 0.92% | 252 |
| Jul 31, 2026 | 483.80 | 483.80 | 483.80 | 483.80 | 483.80 | -0.50% | - |
| Jul 30, 2026 | 486.25 | 486.25 | 486.25 | 486.25 | 486.25 | 0.83% | - |
| Jul 29, 2026 | 482.23 | 482.23 | 482.23 | 482.23 | 482.23 | -0.27% | - |
| Jul 28, 2026 | 481.20 | 481.65 | 481.20 | 483.53 | 483.53 | 0.42% | 1,871 |
| Jul 27, 2026 | 481.50 | 481.50 | 481.50 | 481.50 | 481.50 | 0.52% | 2,110 |
| Jul 24, 2026 | 479.03 | 479.03 | 479.03 | 479.03 | 479.03 | 0.88% | - |
| Jul 23, 2026 | 474.85 | 474.85 | 474.85 | 474.85 | 474.85 | -1.15% | - |
| Jul 22, 2026 | 480.38 | 480.38 | 480.38 | 480.38 | 480.38 | 0.61% | - |
| Jul 21, 2026 | 477.45 | 477.45 | 477.45 | 477.45 | 477.45 | 0.86% | - |
| Jul 20, 2026 | 473.38 | 473.38 | 473.38 | 473.38 | 473.38 | -0.33% | - |
| Jul 17, 2026 | 474.95 | 474.95 | 474.95 | 474.95 | 474.95 | -0.14% | - |
| Jul 16, 2026 | 475.60 | 475.60 | 475.60 | 475.60 | 475.60 | 0.37% | - |
| Jul 15, 2026 | 473.85 | 473.85 | 473.85 | 473.85 | 473.85 | -0.24% | - |
| Jul 14, 2026 | 470.10 | 473.90 | 470.10 | 474.98 | 474.98 | 0.60% | 1,018 |