Skip to main content
logo
iShares MSCI Europe UCITS ETF EUR (Dist) (LON:IMEU)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,946.00
+7.50 (0.26%)
Sep 3, 2025, 2:42 PM BST

LON:IMEU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20252,948.002,957.002,940.002,943.002,943.000.15%25,172
Sep 2, 20252,956.502,959.002,937.002,938.502,938.50-0.60%30,432
Sep 1, 20252,960.002,973.002,954.132,956.252,956.25-0.01%28,658
Aug 29, 20252,962.502,975.502,956.502,956.502,956.50-0.34%22,706
Aug 28, 20252,973.002,980.002,960.502,966.502,966.500.03%288,596
Aug 27, 20252,970.002,978.002,957.502,965.502,965.50-0.20%95,103
Aug 26, 20252,974.502,981.502,963.382,971.502,971.50-1.39%59,301
Aug 22, 20252,991.503,024.002,986.503,013.503,013.500.53%6,782
Aug 21, 20252,998.503,012.002,983.492,997.502,997.50-0.09%31,260
Aug 20, 20252,973.503,000.592,969.003,000.253,000.250.31%170,997
Aug 19, 20252,966.502,991.002,966.002,991.002,991.000.98%28,293
Aug 18, 20252,951.502,977.002,951.002,962.002,962.00-0.07%58,974
Aug 15, 20252,967.002,971.002,960.002,964.002,964.000.39%53,776
Aug 14, 20252,950.002,952.502,933.502,952.502,952.50-0.66%39,934
Aug 13, 20252,973.002,976.002,964.502,972.002,942.220.46%145,755
Aug 12, 20252,962.002,964.002,943.962,958.502,928.850.08%127,300
Aug 11, 20252,973.002,973.502,952.502,956.002,926.38-0.29%47,507
Aug 8, 20252,963.002,969.502,958.502,964.502,934.790.20%27,099
Aug 7, 20252,955.502,981.002,951.002,958.502,928.850.37%40,231
Aug 6, 20252,954.002,957.502,943.502,947.502,917.960.07%109,786
Aug 5, 20252,953.502,955.002,940.002,945.502,915.980.14%82,647
Aug 4, 20252,919.002,941.502,916.502,941.502,912.021.33%241,424
Aug 1, 20252,923.502,925.502,786.902,903.002,873.91-1.66%457,731
Jul 31, 20252,976.502,984.502,952.002,952.002,922.42-0.64%201,092
Jul 30, 20252,974.502,986.342,959.502,971.002,941.23-0.07%38,502
Jul 29, 20252,979.003,003.502,973.002,973.002,943.21-0.15%84,809
Jul 28, 20253,032.003,034.502,973.512,977.502,947.66-0.88%88,456
Jul 25, 20252,994.503,006.502,987.503,004.002,973.900.12%50,289
Jul 24, 20253,003.503,007.502,991.503,000.252,970.190.81%135,950
Jul 23, 20252,974.002,987.002,973.402,976.002,946.180.68%45,391
Jul 22, 20252,958.502,962.502,946.952,956.002,926.38-0.26%374,370
Jul 21, 20252,965.002,973.002,950.002,963.752,934.05-0.04%52,271
Jul 18, 20252,971.502,980.502,959.502,965.002,935.190.14%39,372
Jul 17, 20252,972.502,972.502,948.002,960.752,930.990.42%29,940
Jul 16, 20252,948.002,957.502,941.532,948.252,918.61-0.30%50,731
Jul 15, 20252,979.502,995.502,957.252,957.252,927.52-0.55%19,839
Jul 14, 20252,953.002,973.752,942.502,973.752,943.860.26%25,877
Jul 11, 20252,978.002,978.502,958.502,966.002,936.18-0.54%91,272
Jul 10, 20252,978.502,986.502,977.002,982.002,952.020.54%21,077
Jul 9, 20252,950.002,967.502,946.002,966.002,936.180.77%248,469
Jul 8, 20252,933.002,948.002,928.502,943.252,913.660.54%19,037
Jul 7, 20252,927.002,930.002,922.442,927.502,898.070.12%28,800
Jul 4, 20252,918.502,927.502,908.202,924.002,894.61-0.24%37,668
Jul 3, 20252,939.502,940.002,924.502,931.002,901.54-41,409
Jul 2, 20252,914.002,935.002,907.002,931.002,901.540.90%43,220
Jul 1, 20252,907.002,911.002,888.502,904.752,875.550.04%492,906
Jun 30, 20252,904.002,921.002,899.002,903.502,874.31-0.05%111,611
Jun 27, 20252,883.502,906.502,882.042,905.002,875.801.34%30,858
Jun 26, 20252,872.502,884.502,864.392,866.502,837.68-0.07%55,607
Jun 25, 20252,877.002,902.502,868.502,868.502,839.66-0.66%57,475