iShares STOXX Europe Equity Multifactor UCITS ETF (LON:IFSD)
London · Delayed Price · Currency is GBP · Price in EUR 8.77
+0.01 (0.13%)
Sep 22, 2026, 5:15 PM GMT
LON:IFSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.78 | 8.78 | 8.78 | 8.77 | 8.77 | 0.13% | 6 |
| Sep 21, 2026 | 8.75 | 8.75 | 8.72 | 8.76 | 8.76 | 0.99% | 9,018 |
| Sep 18, 2026 | 8.77 | 8.80 | 8.67 | 8.67 | 8.67 | -1.36% | 14,111 |
| Sep 17, 2026 | 8.76 | 8.76 | 8.76 | 8.79 | 8.79 | 0.80% | 476 |
| Sep 16, 2026 | 8.69 | 8.73 | 8.69 | 8.72 | 8.72 | 0.47% | 512 |
| Sep 15, 2026 | 8.63 | 8.69 | 8.63 | 8.68 | 8.68 | -0.42% | 524 |
| Sep 14, 2026 | 8.73 | 8.73 | 8.73 | 8.72 | 8.72 | -0.36% | 1 |
| Sep 11, 2026 | 8.76 | 8.76 | 8.76 | 8.75 | 8.75 | 0.38% | 4 |
| Sep 10, 2026 | 8.77 | 8.79 | 8.77 | 8.72 | 8.72 | -0.34% | 4 |
| Sep 9, 2026 | 8.81 | 8.84 | 8.80 | 8.75 | 8.75 | -1.31% | 4 |
| Sep 8, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.17% | 2 |
| Sep 7, 2026 | 8.90 | 8.90 | 8.88 | 8.88 | 8.88 | -0.23% | 26,454 |
| Sep 4, 2026 | 8.89 | 8.90 | 8.89 | 8.90 | 8.90 | 0.13% | 521 |
| Sep 3, 2026 | 8.85 | 8.85 | 8.84 | 8.89 | 8.89 | 0.84% | 379 |
| Sep 2, 2026 | 8.78 | 8.80 | 8.78 | 8.81 | 8.81 | -0.08% | 4,560 |
| Sep 1, 2026 | 8.83 | 8.83 | 8.83 | 8.82 | 8.82 | -0.89% | 28 |
| Aug 28, 2026 | 8.88 | 8.88 | 8.88 | 8.90 | 8.90 | 0.81% | 97 |
| Aug 27, 2026 | 8.82 | 8.83 | 8.82 | 8.83 | 8.83 | -1.13% | 359 |
| Aug 26, 2026 | 8.97 | 8.97 | 8.94 | 8.93 | 8.93 | -0.21% | 4,521 |
| Aug 25, 2026 | 8.91 | 8.93 | 8.91 | 8.95 | 8.95 | 0.27% | 7,432 |
| Aug 24, 2026 | 8.92 | 8.97 | 8.92 | 8.92 | 8.92 | 0.18% | 9 |
| Aug 21, 2026 | 8.86 | 8.86 | 8.86 | 8.91 | 8.91 | 0.41% | - |
| Aug 20, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.02% | 1,454 |
| Aug 19, 2026 | 8.88 | 8.88 | 8.87 | 8.87 | 8.87 | -0.18% | 1,480 |
| Aug 18, 2026 | 8.90 | 8.92 | 8.88 | 8.88 | 8.88 | -0.56% | 1,192 |
| Aug 17, 2026 | 8.99 | 8.95 | 8.93 | 8.93 | 8.93 | -0.27% | 55 |
| Aug 14, 2026 | 9.00 | 9.00 | 9.00 | 8.96 | 8.96 | 0.08% | 1 |
| Aug 13, 2026 | 8.96 | 8.97 | 8.96 | 8.95 | 8.95 | 0.17% | 74,278 |
| Aug 12, 2026 | 9.03 | 9.03 | 8.94 | 8.94 | 8.94 | -0.28% | 14,967 |
| Aug 11, 2026 | 9.02 | 9.02 | 9.02 | 8.96 | 8.96 | - | 2 |
| Aug 10, 2026 | 8.96 | 9.00 | 8.93 | 8.96 | 8.96 | -0.02% | 2,381 |
| Aug 7, 2026 | 8.94 | 8.99 | 8.93 | 8.96 | 8.96 | 0.17% | 59 |
| Aug 6, 2026 | 8.97 | 8.97 | 8.97 | 8.95 | 8.95 | 0.53% | 1,144 |
| Aug 5, 2026 | 8.91 | 8.91 | 8.91 | 8.90 | 8.90 | -0.04% | 1,689 |
| Aug 4, 2026 | 8.91 | 8.91 | 8.89 | 8.90 | 8.90 | 0.54% | 31,121 |
| Aug 3, 2026 | 8.87 | 8.87 | 8.84 | 8.86 | 8.86 | 0.36% | 12,913 |
| Jul 31, 2026 | 8.86 | 8.91 | 8.81 | 8.82 | 8.82 | 0.06% | 68,505 |
| Jul 30, 2026 | 8.80 | 8.84 | 8.77 | 8.82 | 8.82 | 0.78% | 78,167 |
| Jul 29, 2026 | 8.81 | 8.81 | 8.75 | 8.75 | 8.75 | -0.25% | 28,908 |
| Jul 28, 2026 | 8.75 | 8.76 | 8.75 | 8.77 | 8.77 | 0.14% | 2,938 |
| Jul 27, 2026 | 8.79 | 8.82 | 8.76 | 8.76 | 8.76 | 0.38% | 10,452 |
| Jul 24, 2026 | 8.68 | 8.71 | 8.68 | 8.73 | 8.73 | 0.72% | 54,125 |
| Jul 23, 2026 | 8.71 | 8.72 | 8.66 | 8.66 | 8.66 | -1.33% | 74,512 |
| Jul 22, 2026 | 8.71 | 8.80 | 8.71 | 8.78 | 8.78 | 0.62% | 68,478 |
| Jul 21, 2026 | 8.69 | 8.72 | 8.68 | 8.73 | 8.73 | 0.62% | 16,118 |
| Jul 20, 2026 | 8.69 | 8.69 | 8.66 | 8.67 | 8.67 | -0.18% | 12,893 |
| Jul 17, 2026 | 8.69 | 8.68 | 8.68 | 8.69 | 8.69 | -0.28% | 2,950 |
| Jul 16, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.06% | 21 |
| Jul 15, 2026 | 8.70 | 8.72 | 8.68 | 8.71 | 8.71 | -0.03% | 37,398 |
| Jul 14, 2026 | 8.63 | 8.71 | 8.63 | 8.71 | 8.71 | 0.25% | 61,516 |