iShares MSCI Europe ex-UK GBP Hedged UCITS ETF (Dist) (LON:EUXS)
London · Delayed Price · Currency is GBP · Price in GBX 939.50
-4.50 (-0.48%)
Sep 23, 2026, 1:42 PM GMT
LON:EUXS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 945.50 | 949.70 | 940.90 | 942.00 | - | -0.21% | 4,082 |
| Sep 22, 2026 | 942.60 | 943.50 | 942.60 | 944.00 | 944.00 | 0.17% | 5,881 |
| Sep 21, 2026 | 938.90 | 944.30 | 935.70 | 942.40 | 942.40 | 1.26% | 10,803 |
| Sep 18, 2026 | 943.40 | 941.90 | 930.70 | 930.70 | 930.70 | -1.31% | 10,202 |
| Sep 17, 2026 | 940.00 | 944.70 | 936.90 | 943.10 | 943.10 | 0.91% | 9,527 |
| Sep 16, 2026 | 932.50 | 934.80 | 932.00 | 934.60 | 934.60 | 0.68% | 5,623 |
| Sep 15, 2026 | 930.30 | 930.30 | 923.80 | 928.30 | 928.30 | -0.21% | 9,650 |
| Sep 14, 2026 | 935.40 | 937.00 | 930.30 | 930.30 | 930.30 | -1.05% | 7,538 |
| Sep 11, 2026 | 935.40 | 942.10 | 935.40 | 940.20 | 940.20 | 0.81% | 19,083 |
| Sep 10, 2026 | 938.00 | 943.00 | 931.60 | 932.60 | 932.60 | -0.60% | 5,667 |
| Sep 9, 2026 | 945.60 | 950.00 | 936.00 | 938.20 | 938.20 | -1.46% | 31,817 |
| Sep 8, 2026 | 950.80 | 954.60 | 946.80 | 952.10 | 952.10 | -0.15% | 6,774 |
| Sep 7, 2026 | 953.50 | 954.50 | 952.00 | 953.50 | 953.50 | 0.10% | 15,150 |
| Sep 4, 2026 | 953.60 | 957.00 | 949.20 | 952.50 | 952.50 | -0.03% | 7,205 |
| Sep 3, 2026 | 951.00 | 953.00 | 947.00 | 952.80 | 952.80 | 0.63% | 20,785 |
| Sep 2, 2026 | 948.30 | 949.90 | 945.20 | 946.80 | 946.80 | -0.08% | 50,275 |
| Sep 1, 2026 | 960.30 | 960.90 | 946.00 | 947.60 | 947.60 | -1.40% | 31,217 |
| Aug 28, 2026 | 962.20 | 964.80 | 958.90 | 961.10 | 961.10 | 0.62% | 11,402 |
| Aug 27, 2026 | 965.40 | 966.70 | 953.80 | 955.20 | 955.20 | -0.74% | 15,020 |
| Aug 26, 2026 | 963.90 | 967.00 | 961.40 | 962.30 | 962.30 | 0.04% | 12,578 |
| Aug 25, 2026 | 962.00 | 966.10 | 961.00 | 961.90 | 961.90 | 0.46% | 41,919 |
| Aug 24, 2026 | 957.40 | 959.30 | 957.30 | 957.50 | 957.50 | -0.13% | 9,111 |
| Aug 21, 2026 | 953.30 | 958.70 | 953.40 | 958.70 | 958.70 | 0.63% | 10,297 |
| Aug 20, 2026 | 956.60 | 956.60 | 952.70 | 952.70 | 952.70 | -0.15% | 11,436 |
| Aug 19, 2026 | 958.90 | 960.50 | 954.10 | 954.10 | 954.10 | -0.29% | 15,344 |
| Aug 18, 2026 | 965.60 | 961.70 | 956.90 | 956.90 | 956.90 | -0.98% | 8,611 |
| Aug 17, 2026 | 972.20 | 969.50 | 966.40 | 966.40 | 966.40 | 0.03% | 5,382 |
| Aug 14, 2026 | 971.70 | 971.10 | 966.10 | 966.10 | 966.10 | -0.21% | 17,912 |
| Aug 13, 2026 | 969.20 | 972.20 | 968.10 | 968.10 | 968.10 | 0.22% | 10,074 |
| Aug 12, 2026 | 968.50 | 974.80 | 965.90 | 966.00 | 966.00 | -0.28% | 18,472 |
| Aug 11, 2026 | 970.50 | 972.60 | 965.40 | 968.70 | 968.70 | 0.13% | 287,431 |
| Aug 10, 2026 | 967.50 | 970.90 | 964.60 | 967.40 | 967.40 | 0.26% | 148,087 |
| Aug 7, 2026 | 965.30 | 971.80 | 963.90 | 964.90 | 964.90 | 0.12% | 14,105 |
| Aug 6, 2026 | 965.10 | 967.30 | 962.00 | 963.70 | 963.70 | 0.47% | 18,405 |
| Aug 5, 2026 | 966.20 | 967.90 | 959.00 | 959.20 | 959.20 | 0.02% | 25,001 |
| Aug 4, 2026 | 958.20 | 963.90 | 953.80 | 959.00 | 959.00 | 0.74% | 19,563 |
| Aug 3, 2026 | 953.50 | 954.10 | 946.80 | 952.00 | 952.00 | 0.90% | 80,358 |
| Jul 31, 2026 | 965.60 | 968.40 | 953.20 | 954.80 | 943.53 | -0.15% | 26,597 |
| Jul 30, 2026 | 952.50 | 959.60 | 945.80 | 956.20 | 944.91 | 1.01% | 13,214 |
| Jul 29, 2026 | 946.60 | 956.80 | 945.30 | 946.60 | 935.43 | -0.54% | 13,677 |
| Jul 28, 2026 | 950.50 | 955.00 | 947.20 | 951.70 | 940.47 | 0.14% | 14,737 |
| Jul 27, 2026 | 957.10 | 961.80 | 949.40 | 950.40 | 939.18 | 0.06% | 12,005 |
| Jul 24, 2026 | 947.70 | 951.00 | 939.90 | 949.85 | 938.64 | 0.90% | 22,834 |
| Jul 23, 2026 | 948.70 | 951.50 | 937.90 | 941.40 | 930.29 | -1.41% | 14,791 |
| Jul 22, 2026 | 948.80 | 957.80 | 946.00 | 954.90 | 943.63 | 0.37% | 9,167 |
| Jul 21, 2026 | 944.30 | 951.40 | 943.90 | 951.40 | 940.17 | 0.98% | 27,281 |
| Jul 20, 2026 | 945.70 | 950.10 | 941.30 | 942.20 | 931.08 | -0.15% | 57,827 |
| Jul 17, 2026 | 944.40 | 947.30 | 940.20 | 943.60 | 932.46 | -0.55% | 82,567 |
| Jul 16, 2026 | 945.20 | 953.40 | 940.00 | 948.80 | 937.60 | 0.11% | 12,650 |
| Jul 15, 2026 | 949.30 | 955.60 | 947.00 | 947.80 | 936.61 | -0.17% | 31,554 |