iShares MSCI Europe Energy Sector UCITS ETF (LON:EYED)
London · Delayed Price · Currency is GBP · Price in GBX 4.395
-0.003 (-0.07%)
Aug 8, 2025, 8:44 AM BST
LON:EYED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4.45 | 4.45 | 4.39 | 4.40 | 4.40 | -1.79% | 4,680 |
| Aug 6, 2025 | 4.44 | 4.50 | 4.44 | 4.48 | 4.48 | 1.82% | 2,010 |
| Aug 5, 2025 | 4.38 | 4.42 | 4.38 | 4.40 | 4.40 | 0.92% | 35,712 |
| Aug 4, 2025 | 4.36 | 4.40 | 4.34 | 4.36 | 4.36 | - | 9,551 |
| Aug 1, 2025 | 4.42 | 4.42 | 4.36 | 4.36 | 4.36 | -0.91% | 24 |
| Jul 31, 2025 | 4.43 | 4.43 | 4.39 | 4.40 | 4.40 | 0.23% | 2,564 |
| Jul 30, 2025 | 4.46 | 4.47 | 4.39 | 4.39 | 4.39 | -0.90% | 1,884 |
| Jul 29, 2025 | 4.42 | 4.45 | 4.42 | 4.43 | 4.43 | 0.45% | 71,417 |
| Jul 28, 2025 | 4.43 | 4.43 | 4.37 | 4.41 | 4.41 | 1.15% | 16,082 |
| Jul 25, 2025 | 4.39 | 4.39 | 4.35 | 4.36 | 4.36 | - | 7,989 |
| Jul 24, 2025 | 4.37 | 4.39 | 4.33 | 4.36 | 4.36 | - | 2,174 |
| Jul 23, 2025 | 4.37 | 4.38 | 4.35 | 4.36 | 4.36 | 0.69% | 1,973 |
| Jul 22, 2025 | 4.31 | 4.33 | 4.31 | 4.33 | 4.33 | 0.23% | 4,420 |
| Jul 21, 2025 | 4.32 | 4.32 | 4.29 | 4.32 | 4.32 | -0.46% | 23,965 |
| Jul 18, 2025 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | 0.93% | 2,149 |
| Jul 17, 2025 | 4.33 | 4.33 | 4.28 | 4.30 | 4.30 | -0.23% | 8,425 |
| Jul 16, 2025 | 4.35 | 4.35 | 4.30 | 4.31 | 4.31 | -0.23% | 35,766 |
| Jul 15, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -0.69% | - |
| Jul 14, 2025 | 4.38 | 4.41 | 4.35 | 4.35 | 4.35 | -0.91% | 15,690 |
| Jul 11, 2025 | 4.35 | 4.39 | 4.35 | 4.39 | 4.39 | 1.39% | 1,366 |
| Jul 10, 2025 | 4.34 | 4.34 | 4.32 | 4.33 | 4.33 | 0.70% | 2,262 |
| Jul 9, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.70% | 8,450 |
| Jul 8, 2025 | 4.20 | 4.27 | 4.20 | 4.27 | 4.27 | 2.15% | 16,001 |
| Jul 7, 2025 | 4.20 | 4.22 | 4.18 | 4.18 | 4.18 | -1.88% | 38,603 |
| Jul 4, 2025 | 4.26 | 4.26 | 4.25 | 4.26 | 4.26 | -0.23% | 6,006 |
| Jul 3, 2025 | 4.28 | 4.29 | 4.27 | 4.27 | 4.27 | 0.23% | 33,798 |
| Jul 2, 2025 | 4.21 | 4.27 | 4.21 | 4.26 | 4.26 | 2.16% | 44,299 |
| Jul 1, 2025 | 4.14 | 4.17 | 4.14 | 4.17 | 4.17 | 0.48% | 21,948 |
| Jun 30, 2025 | 4.17 | 4.17 | 4.15 | 4.15 | 4.15 | -0.48% | 74 |
| Jun 27, 2025 | 4.17 | 4.17 | 4.16 | 4.17 | 4.17 | 0.48% | 27,200 |
| Jun 26, 2025 | 4.12 | 4.15 | 4.12 | 4.15 | 4.15 | 0.48% | 406 |
| Jun 25, 2025 | 4.15 | 4.15 | 4.13 | 4.13 | 4.13 | -0.72% | 3,516 |
| Jun 24, 2025 | 4.16 | 4.18 | 4.13 | 4.16 | 4.16 | -4.15% | 64,589 |
| Jun 23, 2025 | 4.41 | 4.41 | 4.33 | 4.34 | 4.34 | 0.23% | 27,575 |
| Jun 20, 2025 | 4.37 | 4.37 | 4.32 | 4.33 | 4.33 | -0.92% | 25,719 |
| Jun 19, 2025 | 4.36 | 4.38 | 4.36 | 4.37 | 4.37 | 1.63% | 6 |
| Jun 18, 2025 | 4.32 | 4.34 | 4.30 | 4.30 | 4.30 | -0.69% | 1,138 |
| Jun 17, 2025 | 4.28 | 4.33 | 4.28 | 4.33 | 4.33 | 1.88% | 21,288 |
| Jun 16, 2025 | 4.31 | 4.32 | 4.25 | 4.25 | 4.25 | -0.47% | 22,842 |
| Jun 13, 2025 | 4.32 | 4.32 | 4.24 | 4.27 | 4.27 | 1.18% | 217,314 |
| Jun 12, 2025 | 4.21 | 4.22 | 4.19 | 4.22 | 4.22 | 1.44% | 4,607 |
| Jun 11, 2025 | 4.16 | 4.16 | 4.14 | 4.16 | 4.16 | 0.24% | 26,361 |
| Jun 10, 2025 | 4.05 | 4.15 | 4.05 | 4.15 | 4.15 | 3.23% | 11,592 |
| Jun 9, 2025 | 4.02 | 4.02 | 4.00 | 4.02 | 4.02 | 0.25% | 97,993 |
| Jun 6, 2025 | 4.01 | 4.01 | 4.00 | 4.01 | 4.01 | 0.75% | 2,284 |
| Jun 5, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 2,325 |
| Jun 4, 2025 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.74% | 20,378 |
| Jun 3, 2025 | 3.99 | 4.03 | 3.99 | 4.03 | 4.03 | 0.50% | 9,672 |
| Jun 2, 2025 | 3.97 | 4.01 | 3.97 | 4.01 | 4.01 | 2.04% | 18,887 |
| May 30, 2025 | 3.96 | 3.97 | 3.93 | 3.93 | 3.93 | - | 2,274 |