iShares MSCI Europe ex-UK UCITS ETF (LON:IEUX)
London · Delayed Price · Currency is GBP · Price in GBX 4,728.50
+3.00 (0.06%)
Sep 23, 2026, 10:34 AM GMT
LON:IEUX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,744.50 | 4,753.50 | 4,726.00 | 4,728.50 | - | 0.06% | 9,193 |
| Sep 22, 2026 | 4,733.50 | 4,743.00 | 4,701.50 | 4,725.50 | 4,725.50 | 0.18% | 8,114 |
| Sep 21, 2026 | 4,696.00 | 4,719.50 | 4,696.00 | 4,717.00 | 4,717.00 | 1.26% | 10,691 |
| Sep 18, 2026 | 4,705.71 | 4,714.50 | 4,654.00 | 4,658.50 | 4,658.50 | -1.43% | 15,082 |
| Sep 17, 2026 | 4,693.00 | 4,737.00 | 4,678.50 | 4,726.00 | 4,726.00 | 1.16% | 186,817 |
| Sep 16, 2026 | 4,658.50 | 4,680.00 | 4,658.50 | 4,680.00 | 4,671.70 | 0.76% | 13,134 |
| Sep 15, 2026 | 4,633.00 | 4,662.50 | 4,612.00 | 4,644.50 | 4,636.27 | -0.33% | 22,375 |
| Sep 14, 2026 | 4,676.50 | 4,686.50 | 4,648.00 | 4,660.00 | 4,651.74 | -1.02% | 16,824 |
| Sep 11, 2026 | 4,696.00 | 4,726.00 | 4,692.50 | 4,708.00 | 4,699.65 | 0.43% | 28,291 |
| Sep 10, 2026 | 4,725.00 | 4,735.50 | 4,682.50 | 4,688.00 | 4,679.69 | -0.74% | 247,585 |
| Sep 9, 2026 | 4,764.50 | 4,773.00 | 4,710.00 | 4,723.00 | 4,714.63 | -1.42% | 24,958 |
| Sep 8, 2026 | 4,781.50 | 4,795.00 | 4,760.00 | 4,791.00 | 4,782.51 | -0.09% | 26,596 |
| Sep 7, 2026 | 4,787.50 | 4,804.50 | 4,773.50 | 4,795.25 | 4,786.75 | -0.07% | 13,689 |
| Sep 4, 2026 | 4,786.50 | 4,807.00 | 4,775.00 | 4,798.50 | 4,789.99 | 0.22% | 33,737 |
| Sep 3, 2026 | 4,792.00 | 4,801.50 | 4,766.50 | 4,787.75 | 4,779.26 | 0.57% | 16,484 |
| Sep 2, 2026 | 4,759.00 | 4,772.96 | 4,730.50 | 4,760.50 | 4,752.06 | 0.06% | 15,292 |
| Sep 1, 2026 | 4,790.00 | 4,802.50 | 4,745.00 | 4,757.50 | 4,749.07 | -1.32% | 26,889 |
| Aug 28, 2026 | 4,830.00 | 4,838.00 | 4,821.00 | 4,821.00 | 4,812.45 | 0.27% | 20,854 |
| Aug 27, 2026 | 4,842.50 | 4,849.00 | 4,792.50 | 4,808.00 | 4,799.48 | -0.56% | 47,349 |
| Aug 26, 2026 | 4,836.50 | 4,852.00 | 4,828.00 | 4,835.00 | 4,826.43 | 0.09% | 38,376 |
| Aug 25, 2026 | 4,827.50 | 4,840.00 | 4,814.00 | 4,830.50 | 4,821.94 | 0.50% | 25,538 |
| Aug 24, 2026 | 4,805.50 | 4,823.00 | 4,798.50 | 4,806.50 | 4,797.98 | -0.32% | 20,765 |
| Aug 21, 2026 | 4,804.00 | 4,824.00 | 4,785.00 | 4,822.00 | 4,813.45 | 0.68% | 13,268 |
| Aug 20, 2026 | 4,812.00 | 4,819.00 | 4,781.00 | 4,789.50 | 4,781.01 | -0.23% | 25,465 |
| Aug 19, 2026 | 4,807.00 | 4,821.00 | 4,793.00 | 4,800.50 | 4,791.99 | - | 40,269 |
| Aug 18, 2026 | 4,826.50 | 4,837.00 | 4,798.50 | 4,800.50 | 4,791.99 | -0.75% | 17,813 |
| Aug 17, 2026 | 4,856.50 | 4,875.50 | 4,837.00 | 4,837.00 | 4,828.42 | -0.25% | 25,642 |
| Aug 14, 2026 | 4,863.50 | 4,876.00 | 4,845.50 | 4,849.00 | 4,840.40 | -0.13% | 28,695 |
| Aug 13, 2026 | 4,864.50 | 4,875.50 | 4,855.50 | 4,855.50 | 4,846.89 | 0.14% | 4,913 |
| Aug 12, 2026 | 4,852.00 | 4,878.50 | 4,841.00 | 4,848.50 | 4,839.90 | -0.12% | 44,325 |
| Aug 11, 2026 | 4,850.50 | 4,877.50 | 4,843.50 | 4,854.50 | 4,845.89 | 0.13% | 36,557 |
| Aug 10, 2026 | 4,862.50 | 4,878.00 | 4,845.00 | 4,848.00 | 4,839.40 | -0.31% | 5,109,890 |
| Aug 7, 2026 | 4,876.00 | 4,899.20 | 4,851.50 | 4,863.00 | 4,854.38 | 0.39% | 7,363 |
| Aug 6, 2026 | 4,857.50 | 4,873.00 | 4,844.00 | 4,844.00 | 4,835.41 | -0.05% | 5,929 |
| Aug 5, 2026 | 4,859.50 | 4,872.00 | 4,833.50 | 4,846.50 | 4,837.91 | 0.21% | 27,225 |
| Aug 4, 2026 | 4,820.50 | 4,859.50 | 4,806.50 | 4,836.50 | 4,827.93 | 0.90% | 28,292 |
| Aug 3, 2026 | 4,795.00 | 4,808.00 | 4,777.50 | 4,793.50 | 4,785.00 | 0.93% | 29,327 |
| Jul 31, 2026 | 4,784.00 | 4,820.00 | 4,735.50 | 4,749.50 | 4,741.08 | -0.31% | 4,083 |
| Jul 30, 2026 | 4,722.00 | 4,782.00 | 4,713.00 | 4,764.50 | 4,756.05 | 0.99% | 49,841 |
| Jul 29, 2026 | 4,752.00 | 4,762.00 | 4,705.00 | 4,718.00 | 4,709.64 | -0.51% | 28,716 |
| Jul 28, 2026 | 4,733.00 | 4,746.50 | 4,704.00 | 4,742.00 | 4,733.59 | 0.47% | 24,068 |
| Jul 27, 2026 | 4,767.50 | 4,783.50 | 4,720.00 | 4,720.00 | 4,711.63 | 0.04% | 11,874 |
| Jul 24, 2026 | 4,670.00 | 4,718.00 | 4,670.00 | 4,718.00 | 4,709.64 | 0.81% | 29,838 |
| Jul 23, 2026 | 4,725.50 | 4,725.50 | 4,657.50 | 4,680.00 | 4,671.70 | -1.15% | 11,135 |
| Jul 22, 2026 | 4,704.50 | 4,751.00 | 4,696.50 | 4,734.50 | 4,726.11 | 0.38% | 9,051 |
| Jul 21, 2026 | 4,672.50 | 4,717.50 | 4,668.50 | 4,716.50 | 4,708.14 | 0.96% | 14,088 |
| Jul 20, 2026 | 4,663.00 | 4,694.50 | 4,655.00 | 4,671.50 | 4,663.22 | -0.23% | 15,662 |
| Jul 17, 2026 | 4,663.00 | 4,683.50 | 4,650.00 | 4,682.50 | 4,674.20 | -0.19% | 16,984 |
| Jul 16, 2026 | 4,688.50 | 4,691.50 | 4,644.00 | 4,691.50 | 4,683.18 | 0.09% | 13,129 |
| Jul 15, 2026 | 4,719.00 | 4,726.50 | 4,685.50 | 4,687.50 | 4,679.19 | -0.68% | 29,863 |