iShares MSCI Europe Mid-Cap Equal Weight UCITS ETF (LON:IEFS)
London · Delayed Price · Currency is GBP · Price in GBX 907.40
-6.15 (-0.67%)
Apr 2, 2026, 8:41 AM GMT
LON:IEFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 916.70 | 918.80 | 909.00 | 911.80 | - | 1.96% | 1,052 |
| Mar 31, 2026 | 892.80 | 896.10 | 886.30 | 894.25 | 894.25 | 1.21% | 684 |
| Mar 30, 2026 | 876.50 | 882.20 | 874.10 | 883.60 | 883.60 | 1.20% | 4 |
| Mar 27, 2026 | 878.00 | 885.50 | 868.20 | 873.15 | 873.15 | -0.55% | 134 |
| Mar 26, 2026 | 886.00 | 886.50 | 879.30 | 878.00 | 878.00 | -0.98% | 28 |
| Mar 25, 2026 | 892.00 | 892.00 | 883.90 | 886.70 | 886.70 | 1.48% | 136 |
| Mar 24, 2026 | 874.60 | 877.50 | 869.90 | 873.80 | 873.80 | 0.49% | 3,308 |
| Mar 23, 2026 | 850.80 | 885.60 | 845.00 | 869.55 | 869.55 | -0.08% | 30,685 |
| Mar 20, 2026 | 886.20 | 887.30 | 872.00 | 870.25 | 870.25 | -1.06% | 1,122 |
| Mar 19, 2026 | 899.50 | 899.50 | 881.10 | 879.60 | 879.60 | -2.90% | 538 |
| Mar 18, 2026 | 916.40 | 916.40 | 904.30 | 905.85 | 905.85 | -0.36% | 70 |
| Mar 17, 2026 | 903.00 | 913.00 | 903.00 | 909.10 | 909.10 | 0.84% | 981 |
| Mar 16, 2026 | 905.60 | 905.60 | 896.62 | 901.50 | 901.50 | 0.18% | 1,154 |
| Mar 13, 2026 | 900.30 | 902.70 | 894.10 | 899.90 | 899.90 | -0.42% | 18,340 |
| Mar 12, 2026 | 904.00 | 907.10 | 900.20 | 903.70 | 903.70 | 0.23% | 485 |
| Mar 11, 2026 | 909.70 | 909.70 | 906.20 | 901.65 | 901.65 | -1.15% | 8 |
| Mar 10, 2026 | 918.60 | 918.60 | 912.60 | 912.10 | 912.10 | 1.84% | 1,154 |
| Mar 9, 2026 | 890.00 | 896.30 | 890.00 | 895.65 | 895.65 | -1.08% | 942 |
| Mar 6, 2026 | 924.40 | 924.40 | 904.10 | 905.45 | 905.45 | -1.12% | 882 |
| Mar 5, 2026 | 927.50 | 934.70 | 922.50 | 915.75 | 915.75 | -1.17% | 1,753 |
| Mar 4, 2026 | 920.70 | 929.00 | 918.30 | 926.60 | 926.60 | 1.36% | 423 |
| Mar 3, 2026 | 939.00 | 939.00 | 912.00 | 914.15 | 914.15 | -3.27% | 4,195 |
| Mar 2, 2026 | 949.20 | 953.20 | 943.40 | 945.05 | 945.05 | -2.08% | 2,129 |
| Feb 27, 2026 | 964.50 | 965.72 | 962.10 | 965.15 | 965.15 | 0.77% | 1,766 |
| Feb 26, 2026 | 954.50 | 960.10 | 953.70 | 957.80 | 957.80 | 0.03% | 1,345 |
| Feb 25, 2026 | 954.80 | 958.50 | 953.60 | 957.50 | 957.50 | 0.49% | 966 |
| Feb 24, 2026 | 954.10 | 956.90 | 954.10 | 952.85 | 952.85 | 0.16% | 344 |
| Feb 23, 2026 | 959.10 | 959.20 | 952.60 | 951.35 | 951.35 | -0.48% | 745 |
| Feb 20, 2026 | 955.50 | 958.20 | 950.80 | 955.90 | 955.90 | 0.82% | 3,036 |
| Feb 19, 2026 | 947.50 | 950.80 | 947.50 | 948.10 | 948.10 | 0.05% | 827 |
| Feb 18, 2026 | 944.90 | 949.70 | 939.60 | 947.65 | 947.65 | 0.41% | 392 |
| Feb 17, 2026 | 944.70 | 945.80 | 938.15 | 943.75 | 943.75 | 0.97% | 1,279 |
| Feb 16, 2026 | 937.00 | 938.30 | 937.00 | 934.65 | 934.65 | -0.15% | 10,131 |
| Feb 13, 2026 | 933.50 | 939.50 | 933.50 | 936.05 | 936.05 | 0.19% | 90,928 |
| Feb 12, 2026 | 946.50 | 946.50 | 940.50 | 934.25 | 934.25 | -0.52% | 166 |
| Feb 11, 2026 | 937.80 | 939.20 | 937.00 | 939.15 | 939.15 | -0.02% | 1,989 |
| Feb 10, 2026 | 936.80 | 942.80 | 929.50 | 939.30 | 939.30 | 0.62% | 106 |
| Feb 9, 2026 | 929.00 | 936.20 | 929.00 | 933.55 | 933.55 | 0.87% | 2,723 |
| Feb 6, 2026 | 919.92 | 928.40 | 925.60 | 925.50 | 925.50 | 0.54% | 1,650 |
| Feb 5, 2026 | 926.60 | 929.20 | 916.60 | 920.50 | 920.50 | -0.40% | 627 |
| Feb 4, 2026 | 914.40 | 926.50 | 914.40 | 924.20 | 924.20 | 1.58% | 5,822 |
| Feb 3, 2026 | 913.20 | 917.50 | 909.70 | 909.85 | 909.85 | -0.56% | 6,539 |
| Feb 2, 2026 | 904.20 | 915.00 | 902.30 | 915.00 | 915.00 | 0.60% | 181 |
| Jan 30, 2026 | 909.30 | 909.50 | 905.00 | 909.50 | 909.50 | 0.80% | 22,440 |
| Jan 29, 2026 | 908.90 | 913.70 | 902.30 | 902.30 | 902.30 | -0.63% | 1,728 |
| Jan 28, 2026 | 914.60 | 914.60 | 908.50 | 908.00 | 908.00 | -0.46% | 5,797 |
| Jan 27, 2026 | 913.50 | 907.00 | 907.00 | 912.20 | 912.20 | 0.30% | 480 |
| Jan 26, 2026 | 913.20 | 913.20 | 907.60 | 909.50 | 909.50 | 0.21% | 5,137 |
| Jan 23, 2026 | 914.10 | 914.10 | 905.60 | 907.60 | 907.60 | -0.43% | 107 |
| Jan 22, 2026 | 915.10 | 915.10 | 915.10 | 911.55 | 911.55 | 1.02% | 132 |