iShares MSCI Europe UCITS ETF EUR (Dist) (LON:IMEU)
London · Delayed Price · Currency is GBP · Price in GBX 3,139.00
-10.50 (-0.33%)
Oct 31, 2025, 10:43 AM BST
LON:IMEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,151.00 | 3,156.00 | 3,132.50 | 3,149.50 | 3,149.50 | -0.16% | 34,730 |
| Oct 29, 2025 | 3,150.50 | 3,166.00 | 3,148.50 | 3,154.50 | 3,154.50 | 0.27% | 37,412 |
| Oct 28, 2025 | 3,133.00 | 3,150.48 | 3,128.00 | 3,146.00 | 3,146.00 | 0.37% | 17,807 |
| Oct 27, 2025 | 3,132.50 | 3,137.00 | 3,122.50 | 3,134.25 | 3,134.25 | 0.08% | 44,067 |
| Oct 24, 2025 | 3,124.50 | 3,133.00 | 3,109.50 | 3,131.75 | 3,131.75 | 0.59% | 18,755 |
| Oct 23, 2025 | 3,100.50 | 3,117.50 | 3,098.00 | 3,113.50 | 3,113.50 | 0.60% | 210,806 |
| Oct 22, 2025 | 3,108.00 | 3,110.50 | 3,095.00 | 3,095.00 | 3,095.00 | -0.08% | 181,819 |
| Oct 21, 2025 | 3,102.00 | 3,102.00 | 3,089.02 | 3,097.50 | 3,097.50 | 0.10% | 56,626 |
| Oct 20, 2025 | 3,084.00 | 3,099.00 | 3,075.73 | 3,094.50 | 3,094.50 | 0.73% | 66,590 |
| Oct 17, 2025 | 3,056.00 | 3,081.50 | 3,048.50 | 3,072.00 | 3,072.00 | -0.74% | 48,740 |
| Oct 16, 2025 | 3,075.00 | 3,095.00 | 3,069.00 | 3,095.00 | 3,095.00 | 0.80% | 120,601 |
| Oct 15, 2025 | 3,087.00 | 3,088.50 | 3,070.50 | 3,070.50 | 3,070.50 | 0.15% | 109,010 |
| Oct 14, 2025 | 3,053.00 | 3,066.00 | 3,041.00 | 3,066.00 | 3,066.00 | 0.18% | 40,391 |
| Oct 13, 2025 | 3,068.00 | 3,077.00 | 3,052.00 | 3,060.50 | 3,060.50 | 0.21% | 82,740 |
| Oct 10, 2025 | 3,098.00 | 3,102.50 | 3,050.50 | 3,054.00 | 3,054.00 | -1.17% | 176,615 |
| Oct 9, 2025 | 3,098.00 | 3,103.50 | 3,086.55 | 3,090.00 | 3,090.00 | -0.17% | 104,280 |
| Oct 8, 2025 | 3,074.00 | 3,096.50 | 3,074.00 | 3,095.25 | 3,095.25 | 0.54% | 122,212 |
| Oct 7, 2025 | 3,083.00 | 3,091.82 | 3,076.50 | 3,078.50 | 3,078.50 | -0.19% | 72,235 |
| Oct 6, 2025 | 3,090.50 | 3,093.50 | 3,065.68 | 3,084.50 | 3,084.50 | -0.31% | 77,576 |
| Oct 3, 2025 | 3,093.50 | 3,097.50 | 3,089.00 | 3,094.00 | 3,094.00 | 0.36% | 16,980 |
| Oct 2, 2025 | 3,076.50 | 3,091.50 | 3,070.50 | 3,083.00 | 3,083.00 | 0.83% | 102,114 |
| Oct 1, 2025 | 3,031.50 | 3,062.00 | 3,030.00 | 3,057.50 | 3,057.50 | 1.04% | 1,028,802 |
| Sep 30, 2025 | 3,007.00 | 3,026.00 | 3,004.00 | 3,026.00 | 3,026.00 | 0.31% | 41,305 |
| Sep 29, 2025 | 3,019.00 | 3,024.00 | 3,011.50 | 3,016.50 | 3,016.50 | 0.31% | 623,429 |
| Sep 26, 2025 | 2,998.50 | 3,013.00 | 2,995.00 | 3,007.25 | 3,007.25 | 0.59% | 39,742 |
| Sep 25, 2025 | 2,998.50 | 3,000.48 | 2,983.50 | 2,989.75 | 2,989.75 | -0.55% | 31,166 |
| Sep 24, 2025 | 3,011.00 | 3,012.50 | 2,997.50 | 3,006.25 | 3,006.25 | -0.16% | 93,618 |
| Sep 23, 2025 | 3,011.00 | 3,024.50 | 3,006.50 | 3,011.00 | 3,011.00 | 0.27% | 98,273 |
| Sep 22, 2025 | 3,003.50 | 3,007.00 | 2,995.00 | 3,003.00 | 3,003.00 | - | 55,457 |
| Sep 19, 2025 | 3,008.00 | 3,017.00 | 3,003.00 | 3,003.00 | 3,003.00 | 0.13% | 11,731 |
| Sep 18, 2025 | 2,963.50 | 3,001.00 | 2,963.50 | 2,999.25 | 2,999.25 | 1.09% | 37,462 |
| Sep 17, 2025 | 2,979.00 | 2,982.00 | 2,964.00 | 2,967.00 | 2,967.00 | -0.07% | 53,154 |
| Sep 16, 2025 | 2,996.00 | 2,996.50 | 2,968.50 | 2,969.00 | 2,969.00 | -0.90% | 119,690 |
| Sep 15, 2025 | 2,989.00 | 2,998.14 | 2,986.00 | 2,996.00 | 2,996.00 | 0.50% | 141,604 |
| Sep 12, 2025 | 2,976.00 | 2,992.00 | 2,976.00 | 2,981.00 | 2,981.00 | -0.06% | 17,719 |
| Sep 11, 2025 | 2,972.00 | 2,991.19 | 2,961.00 | 2,982.75 | 2,982.75 | 0.44% | 58,546 |
| Sep 10, 2025 | 2,978.00 | 2,987.50 | 2,969.02 | 2,969.75 | 2,969.75 | -0.20% | 43,309 |
| Sep 9, 2025 | 2,981.00 | 2,985.00 | 2,968.50 | 2,975.75 | 2,975.75 | -0.04% | 19,869 |
| Sep 8, 2025 | 2,973.50 | 2,980.00 | 2,965.50 | 2,977.00 | 2,977.00 | 0.46% | 6,480 |
| Sep 5, 2025 | 2,975.00 | 2,978.50 | 2,958.50 | 2,963.50 | 2,963.50 | - | 31,752 |
| Sep 4, 2025 | 2,949.50 | 2,966.50 | 2,946.00 | 2,963.50 | 2,963.50 | 0.42% | 26,723 |
| Sep 3, 2025 | 2,948.00 | 2,955.97 | 2,940.00 | 2,951.00 | 2,951.00 | 0.43% | 30,480 |
| Sep 2, 2025 | 2,956.50 | 2,959.00 | 2,937.00 | 2,938.50 | 2,938.50 | -0.60% | 151,114 |
| Sep 1, 2025 | 2,960.00 | 2,973.00 | 2,954.13 | 2,956.25 | 2,956.25 | -0.01% | 28,658 |
| Aug 29, 2025 | 2,962.50 | 2,975.50 | 2,956.50 | 2,956.50 | 2,956.50 | -0.34% | 22,706 |
| Aug 28, 2025 | 2,973.00 | 2,980.00 | 2,960.50 | 2,966.50 | 2,966.50 | 0.03% | 288,596 |
| Aug 27, 2025 | 2,970.00 | 2,978.00 | 2,957.50 | 2,965.50 | 2,965.50 | -0.20% | 95,103 |
| Aug 26, 2025 | 2,974.50 | 2,981.50 | 2,963.38 | 2,971.50 | 2,971.50 | -1.39% | 59,301 |
| Aug 22, 2025 | 2,991.50 | 3,024.00 | 2,986.50 | 3,013.50 | 3,013.50 | 0.53% | 6,782 |
| Aug 21, 2025 | 2,998.50 | 3,012.00 | 2,983.49 | 2,997.50 | 2,997.50 | -0.09% | 31,260 |