iShares MSCI Europe UCITS ETF EUR (Dist) (LON:IMEU)
London · Delayed Price · Currency is GBP · Price in GBX 3,240.50
+2.00 (0.06%)
Apr 2, 2026, 4:56 PM GMT
LON:IMEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3,200.50 | 3,244.00 | 3,184.00 | 3,240.50 | 3,240.50 | 0.06% | 72,397 |
| Apr 1, 2026 | 3,245.50 | 3,278.00 | 3,195.50 | 3,238.50 | 3,238.50 | 2.26% | 69,678 |
| Mar 31, 2026 | 3,137.50 | 3,174.50 | 3,134.00 | 3,167.00 | 3,167.00 | 0.89% | 109,063 |
| Mar 30, 2026 | 3,100.50 | 3,139.00 | 3,082.50 | 3,139.00 | 3,139.00 | 1.19% | 149,286 |
| Mar 27, 2026 | 3,122.50 | 3,128.50 | 3,083.50 | 3,102.00 | 3,102.00 | -0.53% | 44,225 |
| Mar 26, 2026 | 3,136.50 | 3,140.50 | 3,116.50 | 3,118.50 | 3,118.50 | -1.25% | 99,305 |
| Mar 25, 2026 | 3,150.00 | 3,166.50 | 3,139.02 | 3,158.00 | 3,158.00 | 1.41% | 294,917 |
| Mar 24, 2026 | 3,104.50 | 3,119.50 | 3,081.18 | 3,114.00 | 3,114.00 | 0.39% | 101,397 |
| Mar 23, 2026 | 3,029.00 | 3,169.00 | 2,967.00 | 3,102.00 | 3,102.00 | 0.44% | 100,059 |
| Mar 20, 2026 | 3,143.00 | 3,151.50 | 3,087.50 | 3,088.50 | 3,088.50 | -1.15% | 115,932 |
| Mar 19, 2026 | 3,167.00 | 3,171.00 | 3,118.00 | 3,124.50 | 3,124.50 | -2.57% | 177,072 |
| Mar 18, 2026 | 3,249.00 | 3,254.00 | 3,199.00 | 3,207.00 | 3,207.00 | -0.82% | 60,901 |
| Mar 17, 2026 | 3,207.50 | 3,244.00 | 3,207.50 | 3,233.50 | 3,233.50 | 0.65% | 20,182 |
| Mar 16, 2026 | 3,198.00 | 3,228.50 | 3,185.00 | 3,212.50 | 3,212.50 | 0.37% | 52,982 |
| Mar 13, 2026 | 3,188.50 | 3,240.50 | 3,176.00 | 3,200.50 | 3,200.50 | -0.33% | 471,195 |
| Mar 12, 2026 | 3,214.50 | 3,234.65 | 3,190.00 | 3,211.00 | 3,211.00 | -0.54% | 76,929 |
| Mar 11, 2026 | 3,230.00 | 3,237.00 | 3,213.00 | 3,228.50 | 3,228.50 | -0.83% | 123,719 |
| Mar 10, 2026 | 3,253.00 | 3,271.50 | 3,238.00 | 3,255.50 | 3,255.50 | 1.89% | 74,087 |
| Mar 9, 2026 | 3,144.00 | 3,195.50 | 3,140.50 | 3,195.00 | 3,195.00 | -0.78% | 90,599 |
| Mar 6, 2026 | 3,275.50 | 3,276.00 | 3,192.50 | 3,220.00 | 3,220.00 | -1.23% | 88,684 |
| Mar 5, 2026 | 3,307.00 | 3,331.00 | 3,259.90 | 3,260.00 | 3,260.00 | -1.48% | 182,019 |
| Mar 4, 2026 | 3,270.50 | 3,320.50 | 3,266.00 | 3,309.00 | 3,309.00 | 1.36% | 77,856 |
| Mar 3, 2026 | 3,353.50 | 3,355.50 | 3,244.49 | 3,264.50 | 3,264.50 | -3.40% | 271,058 |
| Mar 2, 2026 | 3,390.00 | 3,407.50 | 3,369.00 | 3,379.50 | 3,379.50 | -2.17% | 879,248 |
| Feb 27, 2026 | 3,442.50 | 3,458.00 | 3,437.50 | 3,454.50 | 3,454.50 | 0.74% | 128,349 |
| Feb 26, 2026 | 3,430.50 | 3,434.50 | 3,417.00 | 3,429.00 | 3,429.00 | 0.09% | 55,397 |
| Feb 25, 2026 | 3,410.00 | 3,426.50 | 3,409.00 | 3,426.00 | 3,426.00 | 0.79% | 140,958 |
| Feb 24, 2026 | 3,400.50 | 3,410.50 | 3,393.00 | 3,399.00 | 3,399.00 | -0.09% | 32,514 |
| Feb 23, 2026 | 3,411.50 | 3,417.00 | 3,397.53 | 3,402.00 | 3,402.00 | -0.34% | 116,533 |
| Feb 20, 2026 | 3,402.50 | 3,416.82 | 3,391.50 | 3,413.50 | 3,413.50 | 0.62% | 38,515 |
| Feb 19, 2026 | 3,400.00 | 3,413.50 | 3,379.52 | 3,392.50 | 3,392.50 | -0.37% | 43,738 |
| Feb 18, 2026 | 3,377.50 | 3,410.00 | 3,375.50 | 3,405.00 | 3,396.57 | 0.90% | 61,054 |
| Feb 17, 2026 | 3,344.00 | 3,374.95 | 3,342.50 | 3,374.50 | 3,366.14 | 1.15% | 32,034 |
| Feb 16, 2026 | 3,342.50 | 3,345.00 | 3,335.00 | 3,336.00 | 3,327.74 | -0.03% | 54,603 |
| Feb 13, 2026 | 3,340.50 | 3,343.00 | 3,323.00 | 3,337.00 | 3,328.73 | -0.01% | 120,374 |
| Feb 12, 2026 | 3,381.00 | 3,382.00 | 3,331.50 | 3,337.50 | 3,329.23 | -0.48% | 66,497 |
| Feb 11, 2026 | 3,352.50 | 3,360.00 | 3,337.00 | 3,353.50 | 3,345.19 | 0.07% | 77,757 |
| Feb 10, 2026 | 3,353.00 | 3,361.50 | 3,344.00 | 3,351.00 | 3,342.70 | 0.03% | 121,768 |
| Feb 9, 2026 | 3,340.00 | 3,350.00 | 3,328.00 | 3,350.00 | 3,341.70 | 0.98% | 108,479 |
| Feb 6, 2026 | 3,287.50 | 3,320.50 | 3,279.50 | 3,317.50 | 3,309.28 | 0.45% | 47,267 |
| Feb 5, 2026 | 3,307.50 | 3,327.50 | 3,288.00 | 3,302.50 | 3,294.32 | -0.14% | 491,925 |
| Feb 4, 2026 | 3,297.50 | 3,324.49 | 3,291.50 | 3,307.00 | 3,298.81 | 0.14% | 689,228 |
| Feb 3, 2026 | 3,320.00 | 3,333.00 | 3,290.50 | 3,302.50 | 3,294.32 | -0.17% | 65,719 |
| Feb 2, 2026 | 3,258.50 | 3,311.50 | 3,255.00 | 3,308.00 | 3,299.81 | 0.81% | 892,821 |
| Jan 30, 2026 | 3,257.00 | 3,288.00 | 3,257.00 | 3,281.50 | 3,273.37 | 0.72% | 203,397 |
| Jan 29, 2026 | 3,273.50 | 3,288.50 | 3,256.00 | 3,258.00 | 3,249.93 | -0.15% | 46,737 |
| Jan 28, 2026 | 3,302.00 | 3,305.00 | 3,263.00 | 3,263.00 | 3,254.92 | -1.21% | 32,176 |
| Jan 27, 2026 | 3,291.50 | 3,306.00 | 3,280.00 | 3,303.00 | 3,294.82 | 0.87% | 495,742 |
| Jan 26, 2026 | 3,273.50 | 3,285.50 | 3,263.00 | 3,274.50 | 3,266.39 | 0.24% | 187,894 |
| Jan 23, 2026 | 3,280.50 | 3,282.50 | 3,260.00 | 3,266.50 | 3,258.41 | -0.53% | 81,733 |