iShares MSCI AC Far East ex-Japan Small Cap UCITS ETF (LON:ISFE)
London · Delayed Price · Currency is GBP · Price in GBX 3,490.00
-21.00 (-0.60%)
Sep 23, 2026, 3:29 PM GMT
LON:ISFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,485.00 | 3,513.00 | 3,483.00 | 3,495.40 | - | -0.44% | 80 |
| Sep 22, 2026 | 3,502.00 | 3,519.00 | 3,497.00 | 3,511.00 | 3,511.00 | 0.31% | 286 |
| Sep 21, 2026 | 3,484.00 | 3,500.00 | 3,484.00 | 3,500.00 | 3,500.00 | 2.03% | 173 |
| Sep 18, 2026 | 3,460.00 | 3,460.00 | 3,449.00 | 3,430.50 | 3,430.50 | -0.23% | 58 |
| Sep 17, 2026 | 3,419.00 | 3,441.00 | 3,420.00 | 3,438.50 | 3,438.50 | 1.37% | 755 |
| Sep 16, 2026 | 3,370.00 | 3,402.00 | 3,365.00 | 3,392.00 | 3,392.00 | 1.62% | 1,145 |
| Sep 15, 2026 | 3,342.00 | 3,372.00 | 3,329.00 | 3,338.00 | 3,338.00 | -0.61% | 335 |
| Sep 14, 2026 | 3,357.00 | 3,395.81 | 3,342.00 | 3,358.50 | 3,358.50 | -2.00% | 317 |
| Sep 11, 2026 | 3,432.00 | 3,445.00 | 3,410.00 | 3,427.00 | 3,427.00 | 0.66% | 698 |
| Sep 10, 2026 | 3,443.00 | 3,468.00 | 3,392.00 | 3,404.50 | 3,404.50 | -1.60% | 1,087 |
| Sep 9, 2026 | 3,504.00 | 3,518.00 | 3,460.00 | 3,460.00 | 3,460.00 | - | 75 |
| Sep 8, 2026 | 3,442.00 | 3,470.00 | 3,460.00 | 3,460.00 | 3,460.00 | -0.39% | 492 |
| Sep 7, 2026 | 3,502.00 | 3,502.00 | 3,474.30 | 3,473.50 | 3,473.50 | -0.81% | 42 |
| Sep 4, 2026 | 3,502.00 | 3,502.00 | 3,443.00 | 3,502.00 | 3,502.00 | 1.68% | 2,443 |
| Sep 3, 2026 | 3,431.00 | 3,444.00 | 3,404.00 | 3,444.00 | 3,444.00 | 0.03% | 370 |
| Sep 2, 2026 | 3,430.00 | 3,444.00 | 3,402.00 | 3,443.00 | 3,443.00 | -0.09% | 596 |
| Sep 1, 2026 | 3,483.00 | 3,485.00 | 3,420.82 | 3,446.00 | 3,446.00 | -0.83% | 2,247 |
| Aug 28, 2026 | 3,488.00 | 3,488.00 | 3,458.00 | 3,475.00 | 3,475.00 | 0.58% | 366 |
| Aug 27, 2026 | 3,468.00 | 3,473.18 | 3,450.15 | 3,455.00 | 3,455.00 | 1.07% | 2,079 |
| Aug 26, 2026 | 3,419.00 | 3,446.00 | 3,407.18 | 3,418.50 | 3,418.50 | 1.26% | 11 |
| Aug 25, 2026 | 3,381.00 | 3,381.00 | 3,369.14 | 3,376.00 | 3,376.00 | 2.09% | 49 |
| Aug 24, 2026 | 3,345.00 | 3,345.00 | 3,295.00 | 3,307.00 | 3,307.00 | -0.57% | 2,378 |
| Aug 21, 2026 | 3,292.00 | 3,344.00 | 3,314.00 | 3,326.00 | 3,326.00 | 0.03% | 35 |
| Aug 20, 2026 | 3,374.00 | 3,344.00 | 3,325.00 | 3,325.00 | 3,325.00 | -0.21% | 646 |
| Aug 19, 2026 | 3,351.00 | 3,338.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.24% | 1,002 |
| Aug 18, 2026 | 3,385.00 | 3,385.00 | 3,327.00 | 3,324.00 | 3,324.00 | -3.92% | 274 |
| Aug 17, 2026 | 3,421.00 | 3,433.00 | 3,421.00 | 3,459.50 | 3,459.50 | 2.32% | 447 |
| Aug 14, 2026 | 3,418.00 | 3,415.00 | 3,381.00 | 3,381.00 | 3,381.00 | -1.08% | 621 |
| Aug 13, 2026 | 3,406.00 | 3,422.00 | 3,405.00 | 3,418.00 | 3,418.00 | -0.29% | 277 |
| Aug 12, 2026 | 3,423.00 | 3,442.00 | 3,377.00 | 3,428.00 | 3,428.00 | 1.33% | 1,333 |
| Aug 11, 2026 | 3,365.00 | 3,394.00 | 3,362.00 | 3,383.00 | 3,383.00 | 1.02% | 1,005 |
| Aug 10, 2026 | 3,362.00 | 3,386.00 | 3,347.00 | 3,349.00 | 3,349.00 | 1.15% | 702 |
| Aug 7, 2026 | 3,311.00 | 3,349.00 | 3,306.00 | 3,311.00 | 3,311.00 | -1.02% | 1,940 |
| Aug 6, 2026 | 3,318.00 | 3,349.00 | 3,298.10 | 3,345.00 | 3,345.00 | 1.39% | 1,856 |
| Aug 5, 2026 | 3,311.00 | 3,311.00 | 3,274.00 | 3,299.00 | 3,299.00 | 1.01% | 3,472 |
| Aug 4, 2026 | 3,229.00 | 3,264.00 | 3,205.00 | 3,266.00 | 3,266.00 | 5.46% | 3,182 |
| Aug 3, 2026 | 3,112.00 | 3,126.00 | 3,083.00 | 3,097.00 | 3,097.00 | 2.48% | 3,221 |
| Jul 31, 2026 | 3,113.00 | 3,113.00 | 2,990.00 | 3,022.00 | 3,022.00 | -0.05% | 1,465 |
| Jul 30, 2026 | 2,957.00 | 3,014.00 | 2,949.00 | 3,023.50 | 3,023.50 | 0.55% | 815 |
| Jul 29, 2026 | 2,998.00 | 3,038.00 | 3,007.00 | 3,007.00 | 3,007.00 | -3.50% | 1,079 |
| Jul 28, 2026 | 3,125.00 | 3,125.00 | 3,076.65 | 3,116.00 | 3,116.00 | -1.73% | 3,291 |
| Jul 27, 2026 | 3,216.00 | 3,245.00 | 3,159.00 | 3,171.00 | 3,171.00 | -1.09% | 931 |
| Jul 24, 2026 | 3,198.00 | 3,246.00 | 3,191.00 | 3,206.00 | 3,206.00 | -0.57% | 488 |
| Jul 23, 2026 | 3,257.00 | 3,329.00 | 3,257.00 | 3,224.50 | 3,224.50 | -1.51% | 74 |
| Jul 22, 2026 | 3,203.00 | 3,275.00 | 3,203.00 | 3,274.00 | 3,274.00 | 1.06% | 112 |
| Jul 21, 2026 | 3,207.00 | 3,244.00 | 3,190.00 | 3,239.50 | 3,239.50 | 2.32% | 4,015 |
| Jul 20, 2026 | 3,085.00 | 3,163.00 | 3,085.00 | 3,166.00 | 3,166.00 | -0.44% | 1,921 |
| Jul 17, 2026 | 3,152.00 | 3,187.00 | 3,134.00 | 3,180.00 | 3,180.00 | -2.24% | 552 |
| Jul 16, 2026 | 3,281.00 | 3,281.00 | 3,240.00 | 3,253.00 | 3,253.00 | -1.21% | 964 |
| Jul 15, 2026 | 3,383.00 | 3,353.00 | 3,293.00 | 3,293.00 | 3,293.00 | -0.44% | 782 |