iShares AEX UCITS ETF (LON:IAEX)
London · Delayed Price · Currency is GBP · Price in GBX 9,502.00
-16.50 (-0.17%)
Sep 23, 2026, 11:52 AM GMT
LON:IAEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,540.00 | 9,557.00 | 9,502.00 | 9,502.00 | - | -0.17% | 169 |
| Sep 22, 2026 | 9,474.00 | 9,535.00 | 9,492.00 | 9,518.50 | 9,518.50 | 0.87% | 3,559 |
| Sep 21, 2026 | 9,413.00 | 9,436.00 | 9,417.00 | 9,436.00 | 9,436.00 | 0.66% | 396 |
| Sep 18, 2026 | 9,450.00 | 9,396.00 | 9,355.00 | 9,374.00 | 9,374.00 | -0.88% | 9,471 |
| Sep 17, 2026 | 9,429.00 | 9,456.00 | 9,401.00 | 9,457.50 | 9,457.50 | 0.77% | 636 |
| Sep 16, 2026 | 9,382.00 | 9,457.00 | 9,438.00 | 9,438.00 | 9,385.13 | 0.27% | 708 |
| Sep 15, 2026 | 9,390.00 | 9,432.00 | 9,381.00 | 9,412.50 | 9,359.77 | -0.26% | 1,116 |
| Sep 14, 2026 | 9,431.00 | 9,450.19 | 9,421.00 | 9,437.50 | 9,384.63 | -0.32% | 18,274 |
| Sep 11, 2026 | 9,476.00 | 9,499.00 | 9,429.00 | 9,468.00 | 9,414.96 | 0.33% | 275 |
| Sep 10, 2026 | 9,449.00 | 9,557.00 | 9,386.00 | 9,437.00 | 9,384.13 | -0.54% | 1,089 |
| Sep 9, 2026 | 9,580.00 | 9,597.00 | 9,488.00 | 9,488.00 | 9,434.85 | -1.42% | 708 |
| Sep 8, 2026 | 9,618.00 | 9,672.00 | 9,608.00 | 9,625.00 | 9,571.08 | 0.08% | 2,416 |
| Sep 7, 2026 | 9,577.00 | 9,638.00 | 9,543.00 | 9,617.00 | 9,563.12 | 0.16% | 1,620 |
| Sep 4, 2026 | 9,517.00 | 9,616.00 | 9,517.00 | 9,602.00 | 9,548.21 | 0.74% | 6,906 |
| Sep 3, 2026 | 9,502.00 | 9,599.00 | 9,498.00 | 9,531.00 | 9,477.61 | 0.21% | 2,677 |
| Sep 2, 2026 | 9,492.00 | 9,538.00 | 9,460.00 | 9,511.00 | 9,457.72 | 0.39% | 49,918 |
| Sep 1, 2026 | 9,514.00 | 9,584.00 | 9,455.00 | 9,474.00 | 9,420.92 | -0.87% | 343 |
| Aug 28, 2026 | 9,557.00 | 9,594.00 | 9,503.00 | 9,557.00 | 9,503.46 | 0.64% | 5,346 |
| Aug 27, 2026 | 9,540.00 | 9,628.00 | 9,467.00 | 9,496.00 | 9,442.80 | -0.31% | 1,440 |
| Aug 26, 2026 | 9,480.00 | 9,547.00 | 9,480.00 | 9,526.00 | 9,472.63 | 0.12% | 1,089 |
| Aug 25, 2026 | 9,553.00 | 9,626.00 | 9,487.00 | 9,515.00 | 9,461.69 | -0.11% | 11,058 |
| Aug 24, 2026 | 9,489.00 | 9,537.00 | 9,469.00 | 9,525.50 | 9,472.14 | 0.35% | 4,622 |
| Aug 21, 2026 | 9,514.00 | 9,557.00 | 9,470.00 | 9,492.00 | 9,438.82 | -0.02% | 7,653 |
| Aug 20, 2026 | 9,485.00 | 9,506.00 | 9,438.00 | 9,493.50 | 9,440.32 | 0.17% | 2,122 |
| Aug 19, 2026 | 9,505.00 | 9,526.00 | 9,474.00 | 9,477.00 | 9,423.91 | -0.32% | 252 |
| Aug 18, 2026 | 9,553.00 | 9,566.00 | 9,500.00 | 9,507.00 | 9,453.74 | -0.64% | 962 |
| Aug 17, 2026 | 9,609.00 | 9,629.00 | 9,562.00 | 9,568.50 | 9,514.89 | -0.19% | 2,238 |
| Aug 14, 2026 | 9,625.00 | 9,694.00 | 9,582.00 | 9,587.00 | 9,533.29 | 0.01% | 2,247 |
| Aug 13, 2026 | 9,590.00 | 9,598.00 | 9,563.00 | 9,586.00 | 9,532.30 | 0.77% | 27 |
| Aug 12, 2026 | 9,560.00 | 9,601.00 | 9,500.00 | 9,512.50 | 9,459.21 | -0.61% | 15,994 |
| Aug 11, 2026 | 9,549.00 | 9,600.00 | 9,527.00 | 9,571.00 | 9,517.38 | 0.43% | 9,625 |
| Aug 10, 2026 | 9,551.00 | 9,559.00 | 9,524.63 | 9,530.00 | 9,476.61 | -0.07% | 9,762 |
| Aug 7, 2026 | 9,557.00 | 9,613.00 | 9,530.00 | 9,537.00 | 9,483.57 | -0.06% | 2,760 |
| Aug 6, 2026 | 9,531.00 | 9,557.00 | 9,516.00 | 9,543.00 | 9,489.54 | 0.21% | 114 |
| Aug 5, 2026 | 9,581.00 | 9,635.00 | 9,516.00 | 9,523.00 | 9,469.65 | -0.05% | 5,612 |
| Aug 4, 2026 | 9,491.00 | 9,530.00 | 9,473.00 | 9,528.00 | 9,474.62 | 1.00% | 1,517 |
| Aug 3, 2026 | 9,403.00 | 9,475.00 | 9,387.00 | 9,434.00 | 9,381.15 | 0.69% | 1,907 |
| Jul 31, 2026 | 9,398.00 | 9,478.00 | 9,358.00 | 9,369.00 | 9,316.51 | -0.80% | 134 |
| Jul 30, 2026 | 9,344.00 | 9,493.00 | 9,344.00 | 9,445.00 | 9,392.09 | 1.08% | 17,720 |
| Jul 29, 2026 | 9,356.00 | 9,358.00 | 9,304.00 | 9,344.00 | 9,291.65 | -0.17% | 610 |
| Jul 28, 2026 | 9,295.00 | 9,353.00 | 9,162.00 | 9,360.00 | 9,307.56 | 1.23% | 104 |
| Jul 27, 2026 | 9,374.00 | 9,399.00 | 9,244.00 | 9,246.50 | 9,194.70 | -0.40% | 327 |
| Jul 24, 2026 | 9,284.00 | 9,302.00 | 9,230.00 | 9,284.00 | 9,231.99 | 0.22% | 612 |
| Jul 23, 2026 | 9,316.00 | 9,385.00 | 9,252.00 | 9,264.00 | 9,212.10 | -1.10% | 4,171 |
| Jul 22, 2026 | 9,269.00 | 9,376.00 | 9,254.00 | 9,367.00 | 9,314.52 | 0.36% | 295 |
| Jul 21, 2026 | 9,333.00 | 9,333.00 | 9,255.00 | 9,333.00 | 9,280.71 | 0.85% | 929 |
| Jul 20, 2026 | 9,281.00 | 9,311.00 | 9,232.00 | 9,254.00 | 9,202.16 | 0.07% | 1,270 |
| Jul 17, 2026 | 9,241.00 | 9,307.00 | 9,207.00 | 9,247.50 | 9,195.69 | -0.92% | 271 |
| Jul 16, 2026 | 9,306.00 | 9,394.00 | 9,219.00 | 9,333.00 | 9,280.71 | 0.50% | 3,114 |
| Jul 15, 2026 | 9,315.00 | 9,357.00 | 9,287.00 | 9,287.00 | 9,234.97 | -0.08% | 13,051 |