iShares MSCI Europe UCITS ETF EUR (Dist) (LON:IMEU)
London · Delayed Price · Currency is GBP · Price in GBX 3,422.50
-4.50 (-0.13%)
Sep 23, 2026, 12:51 PM GMT
LON:IMEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,441.50 | 3,451.00 | 3,428.50 | 3,430.00 | - | 0.09% | 7,940 |
| Sep 22, 2026 | 3,443.50 | 3,443.50 | 3,413.00 | 3,427.00 | 3,427.00 | 0.13% | 14,248 |
| Sep 21, 2026 | 3,412.00 | 3,429.00 | 3,407.50 | 3,422.50 | 3,422.50 | 0.99% | 26,078 |
| Sep 18, 2026 | 3,429.50 | 3,441.00 | 3,387.00 | 3,389.00 | 3,389.00 | -1.34% | 47,616 |
| Sep 17, 2026 | 3,410.00 | 3,439.50 | 3,406.50 | 3,435.00 | 3,435.00 | 1.19% | 1,600,581 |
| Sep 16, 2026 | 3,388.50 | 3,402.00 | 3,382.00 | 3,394.50 | 3,394.50 | 0.59% | 93,796 |
| Sep 15, 2026 | 3,376.50 | 3,384.00 | 3,351.50 | 3,374.50 | 3,374.50 | -0.32% | 55,964 |
| Sep 14, 2026 | 3,390.50 | 3,403.50 | 3,378.00 | 3,385.50 | 3,385.50 | -0.65% | 57,600 |
| Sep 11, 2026 | 3,403.50 | 3,414.50 | 3,401.50 | 3,407.50 | 3,407.50 | 0.31% | 19,097 |
| Sep 10, 2026 | 3,418.01 | 3,424.00 | 3,393.50 | 3,397.00 | 3,397.00 | -0.53% | 57,427 |
| Sep 9, 2026 | 3,447.50 | 3,453.00 | 3,410.00 | 3,415.00 | 3,415.00 | -1.46% | 71,022 |
| Sep 8, 2026 | 3,457.50 | 3,467.50 | 3,448.00 | 3,465.50 | 3,465.50 | -0.07% | 108,761 |
| Sep 7, 2026 | 3,459.50 | 3,473.00 | 3,458.50 | 3,468.00 | 3,468.00 | -0.07% | 23,436 |
| Sep 4, 2026 | 3,466.00 | 3,476.97 | 3,457.00 | 3,470.50 | 3,470.50 | 0.07% | 28,894 |
| Sep 3, 2026 | 3,456.50 | 3,471.50 | 3,449.00 | 3,468.00 | 3,468.00 | 0.67% | 18,867 |
| Sep 2, 2026 | 3,445.50 | 3,452.50 | 3,427.00 | 3,445.00 | 3,445.00 | -0.03% | 29,370 |
| Sep 1, 2026 | 3,455.00 | 3,476.50 | 3,434.50 | 3,446.00 | 3,446.00 | -1.01% | 84,520 |
| Aug 28, 2026 | 3,483.00 | 3,491.50 | 3,481.00 | 3,481.00 | 3,481.00 | 0.32% | 33,069 |
| Aug 27, 2026 | 3,495.00 | 3,498.00 | 3,463.98 | 3,470.00 | 3,470.00 | -0.64% | 107,108 |
| Aug 26, 2026 | 3,491.50 | 3,504.00 | 3,491.50 | 3,492.50 | 3,492.50 | 0.07% | 22,906 |
| Aug 25, 2026 | 3,488.00 | 3,496.00 | 3,482.00 | 3,490.00 | 3,490.00 | 0.36% | 21,202 |
| Aug 24, 2026 | 3,472.00 | 3,484.00 | 3,471.50 | 3,477.50 | 3,477.50 | -0.09% | 27,265 |
| Aug 21, 2026 | 3,467.00 | 3,485.00 | 3,463.50 | 3,480.50 | 3,480.50 | 0.67% | 15,719 |
| Aug 20, 2026 | 3,476.00 | 3,478.50 | 3,457.50 | 3,457.50 | 3,457.50 | -0.26% | 18,169 |
| Aug 19, 2026 | 3,501.00 | 3,509.00 | 3,495.00 | 3,495.00 | 3,466.39 | 0.03% | 18,311 |
| Aug 18, 2026 | 3,514.50 | 3,516.50 | 3,494.00 | 3,494.00 | 3,465.39 | -0.63% | 20,331 |
| Aug 17, 2026 | 3,534.50 | 3,541.00 | 3,516.00 | 3,516.00 | 3,487.21 | -0.17% | 39,194 |
| Aug 14, 2026 | 3,537.00 | 3,553.00 | 3,520.50 | 3,522.00 | 3,493.16 | -0.21% | 18,040 |
| Aug 13, 2026 | 3,537.00 | 3,542.00 | 3,527.50 | 3,529.50 | 3,500.60 | 0.10% | 185,631 |
| Aug 12, 2026 | 3,537.50 | 3,541.00 | 3,520.50 | 3,526.00 | 3,497.13 | -0.10% | 30,592 |
| Aug 11, 2026 | 3,531.00 | 3,547.00 | 3,523.00 | 3,529.50 | 3,500.60 | 0.11% | 22,757 |
| Aug 10, 2026 | 3,540.00 | 3,542.50 | 3,524.00 | 3,525.50 | 3,496.64 | -0.31% | 43,885 |
| Aug 7, 2026 | 3,525.50 | 3,558.50 | 3,525.07 | 3,536.50 | 3,507.55 | 0.30% | 39,225 |
| Aug 6, 2026 | 3,533.50 | 3,545.00 | 3,526.00 | 3,526.00 | 3,497.13 | 0.09% | 43,578 |
| Aug 5, 2026 | 3,535.50 | 3,543.50 | 3,518.50 | 3,523.00 | 3,494.16 | 0.09% | 83,128 |
| Aug 4, 2026 | 3,511.50 | 3,526.50 | 3,506.00 | 3,520.00 | 3,491.18 | 0.70% | 17,178 |
| Aug 3, 2026 | 3,488.00 | 3,498.99 | 3,487.00 | 3,495.50 | 3,466.88 | 0.63% | 26,176 |
| Jul 31, 2026 | 3,494.50 | 3,519.00 | 3,463.50 | 3,473.50 | 3,445.06 | -0.30% | 51,583 |
| Jul 30, 2026 | 3,458.00 | 3,494.66 | 3,447.00 | 3,484.00 | 3,455.48 | 0.77% | 138,102 |
| Jul 29, 2026 | 3,478.00 | 3,483.00 | 3,452.50 | 3,457.50 | 3,429.19 | -0.32% | 60,879 |
| Jul 28, 2026 | 3,451.50 | 3,472.00 | 3,446.60 | 3,468.50 | 3,440.10 | 0.55% | 53,857 |
| Jul 27, 2026 | 3,471.50 | 3,484.79 | 3,449.50 | 3,449.50 | 3,421.26 | 0.09% | 30,459 |
| Jul 24, 2026 | 3,410.00 | 3,446.50 | 3,410.00 | 3,446.50 | 3,418.28 | 0.82% | 14,909 |
| Jul 23, 2026 | 3,447.50 | 3,449.50 | 3,404.50 | 3,418.50 | 3,390.51 | -1.09% | 221,491 |
| Jul 22, 2026 | 3,425.00 | 3,466.50 | 3,421.00 | 3,456.00 | 3,427.71 | 0.64% | 139,079 |
| Jul 21, 2026 | 3,402.50 | 3,434.50 | 3,402.00 | 3,434.00 | 3,405.89 | 0.88% | 88,290 |
| Jul 20, 2026 | 3,401.50 | 3,421.00 | 3,395.00 | 3,404.00 | 3,376.13 | -0.31% | 83,481 |
| Jul 17, 2026 | 3,400.00 | 3,418.50 | 3,394.00 | 3,414.50 | 3,386.54 | -0.12% | 18,512 |
| Jul 16, 2026 | 3,412.50 | 3,418.50 | 3,365.50 | 3,418.50 | 3,390.51 | 0.15% | 58,844 |
| Jul 15, 2026 | 3,429.00 | 3,434.00 | 3,413.00 | 3,413.50 | 3,385.55 | -0.61% | 76,718 |