iShares MSCI Europe Energy Sector UCITS ETF (LON:EYED)
London · Delayed Price · Currency is GBP 6.63
+0.14 (2.10%)
Sep 23, 2026, 4:18 PM GMT
LON:EYED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.49 | 6.63 | 6.47 | 6.63 | - | 2.10% | 328 |
| Sep 22, 2026 | 6.49 | 6.54 | 6.39 | 6.49 | 6.49 | - | 12,406 |
| Sep 21, 2026 | 6.56 | 6.56 | 6.49 | 6.49 | 6.49 | -1.45% | 6,513 |
| Sep 18, 2026 | 6.63 | 6.60 | 6.56 | 6.58 | 6.58 | -0.77% | 2,212 |
| Sep 17, 2026 | 6.56 | 6.66 | 6.62 | 6.64 | 6.64 | -0.11% | 1,935 |
| Sep 16, 2026 | 6.78 | 6.68 | 6.64 | 6.64 | 6.64 | -1.20% | 2,997 |
| Sep 15, 2026 | 6.63 | 6.74 | 6.73 | 6.72 | 6.72 | 1.66% | 466 |
| Sep 14, 2026 | 6.70 | 6.69 | 6.59 | 6.61 | 6.61 | 0.48% | 9,178 |
| Sep 11, 2026 | 6.59 | 6.63 | 6.52 | 6.58 | 6.58 | 0.13% | 12,710 |
| Sep 10, 2026 | 6.55 | 6.65 | 6.54 | 6.57 | 6.57 | 0.67% | 18,635 |
| Sep 9, 2026 | 6.55 | 6.58 | 6.53 | 6.53 | 6.53 | 0.78% | 24,514 |
| Sep 8, 2026 | 6.52 | 6.52 | 6.46 | 6.48 | 6.48 | 0.85% | 2,323 |
| Sep 7, 2026 | 6.41 | 6.44 | 6.40 | 6.42 | 6.42 | 1.30% | 1,396 |
| Sep 4, 2026 | 6.36 | 6.40 | 6.33 | 6.34 | 6.34 | -1.05% | 4,139 |
| Sep 3, 2026 | 6.42 | 6.43 | 6.39 | 6.41 | 6.41 | -0.25% | 4,292 |
| Sep 2, 2026 | 6.45 | 6.47 | 6.39 | 6.43 | 6.43 | 0.28% | 3,680 |
| Sep 1, 2026 | 6.33 | 6.39 | 6.32 | 6.41 | 6.41 | 3.98% | 12,722 |
| Aug 28, 2026 | 6.18 | 6.19 | 6.16 | 6.16 | 6.16 | 0.65% | 26 |
| Aug 27, 2026 | 6.17 | 6.17 | 6.12 | 6.12 | 6.12 | -1.39% | 4,730 |
| Aug 26, 2026 | 6.16 | 6.21 | 6.21 | 6.21 | 6.21 | -0.50% | 1,759 |
| Aug 25, 2026 | 6.26 | 6.30 | 6.24 | 6.24 | 6.24 | -0.54% | 10,442 |
| Aug 24, 2026 | 6.39 | 6.37 | 6.27 | 6.27 | 6.27 | -1.78% | 2,292 |
| Aug 21, 2026 | 6.43 | 6.45 | 6.37 | 6.39 | 6.39 | -0.73% | 6,271 |
| Aug 20, 2026 | 6.35 | 6.45 | 6.37 | 6.43 | 6.43 | 1.37% | 17,118 |
| Aug 19, 2026 | 6.36 | 6.37 | 6.34 | 6.35 | 6.35 | 0.79% | 2,461 |
| Aug 18, 2026 | 6.31 | 6.33 | 6.29 | 6.30 | 6.30 | 1.83% | 14,846 |
| Aug 17, 2026 | 6.19 | 6.20 | 6.18 | 6.18 | 6.18 | 0.07% | 16,790 |
| Aug 14, 2026 | 6.15 | 6.19 | 6.18 | 6.18 | 6.18 | 0.91% | 23,764 |
| Aug 13, 2026 | 6.19 | 6.12 | 6.08 | 6.12 | 6.12 | -0.27% | 5,033 |
| Aug 12, 2026 | 6.12 | 6.21 | 6.11 | 6.14 | 6.14 | -0.79% | 81 |
| Aug 11, 2026 | 6.20 | 6.21 | 6.17 | 6.19 | 6.19 | 1.64% | 6,096 |
| Aug 10, 2026 | 6.10 | 6.10 | 6.01 | 6.09 | 6.09 | 1.33% | 8,663 |
| Aug 7, 2026 | 6.03 | 6.12 | 6.00 | 6.01 | 6.01 | -0.64% | 25,181 |
| Aug 6, 2026 | 6.06 | 6.06 | 6.00 | 6.05 | 6.05 | 0.56% | 1,116 |
| Aug 5, 2026 | 6.09 | 6.09 | 6.07 | 6.02 | 6.01 | -1.13% | 1,171 |
| Aug 4, 2026 | 6.22 | 6.31 | 6.04 | 6.08 | 6.08 | -2.44% | 13,466 |
| Aug 3, 2026 | 6.18 | 6.24 | 6.06 | 6.24 | 6.24 | 0.10% | 10,677 |
| Jul 31, 2026 | 6.22 | 6.24 | 6.11 | 6.23 | 6.23 | 0.98% | 6,083 |
| Jul 30, 2026 | 6.16 | 6.19 | 6.16 | 6.17 | 6.17 | -0.16% | 7,636 |
| Jul 29, 2026 | 6.05 | 6.18 | 6.05 | 6.18 | 6.18 | 3.28% | 2,702 |
| Jul 28, 2026 | 6.03 | 6.04 | 6.02 | 5.98 | 5.98 | -1.25% | 2,138 |
| Jul 27, 2026 | 5.99 | 6.07 | 5.98 | 6.06 | 6.06 | -1.71% | 5,616 |
| Jul 24, 2026 | 6.21 | 6.19 | 6.16 | 6.16 | 6.16 | -1.47% | 763 |
| Jul 23, 2026 | 6.19 | 6.26 | 6.15 | 6.26 | 6.26 | 2.69% | 10,585 |
| Jul 22, 2026 | 6.09 | 6.10 | 6.03 | 6.09 | 6.09 | 2.01% | 14,726 |
| Jul 21, 2026 | 5.91 | 5.97 | 5.91 | 5.97 | 5.97 | 1.81% | 12,397 |
| Jul 20, 2026 | 5.92 | 5.98 | 5.84 | 5.87 | 5.87 | -0.05% | 1,041 |
| Jul 17, 2026 | 5.85 | 5.89 | 5.79 | 5.87 | 5.87 | 2.11% | 5,520 |
| Jul 16, 2026 | 5.71 | 5.75 | 5.71 | 5.75 | 5.75 | 0.19% | 7,213 |
| Jul 15, 2026 | 5.80 | 5.82 | 5.74 | 5.74 | 5.74 | -1.66% | 3,494 |