iShares MSCI France UCITS ETF (LON:ISFR)
London · Delayed Price · Currency is GBP · Price in GBX 5,514.00
+10.50 (0.19%)
Sep 23, 2026, 9:54 AM GMT
LON:ISFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,523.00 | 5,538.00 | 5,514.00 | 5,514.00 | - | 0.19% | 3 |
| Sep 22, 2026 | 5,507.00 | 5,514.00 | 5,514.00 | 5,503.50 | 5,503.50 | 0.18% | 304 |
| Sep 21, 2026 | 5,479.00 | 5,492.00 | 5,491.00 | 5,493.50 | 5,493.50 | 1.10% | 309 |
| Sep 18, 2026 | 5,515.00 | 5,507.00 | 5,432.00 | 5,433.50 | 5,433.50 | -1.89% | 546 |
| Sep 17, 2026 | 5,520.00 | 5,545.00 | 5,497.00 | 5,538.00 | 5,538.00 | 0.72% | 186 |
| Sep 16, 2026 | 5,484.00 | 5,484.00 | 5,463.00 | 5,498.50 | 5,498.50 | 0.77% | 129 |
| Sep 15, 2026 | 5,433.00 | 5,462.00 | 5,418.00 | 5,456.50 | 5,456.50 | -0.24% | 903 |
| Sep 14, 2026 | 5,495.00 | 5,495.00 | 5,465.00 | 5,469.50 | 5,469.50 | -0.96% | 392 |
| Sep 11, 2026 | 5,534.00 | 5,534.00 | 5,509.00 | 5,522.50 | 5,522.50 | 0.53% | 56 |
| Sep 10, 2026 | 5,532.00 | 5,535.00 | 5,493.00 | 5,493.50 | 5,493.50 | -0.38% | 287 |
| Sep 9, 2026 | 5,580.00 | 5,595.00 | 5,505.45 | 5,514.50 | 5,514.50 | -1.81% | 3,892 |
| Sep 8, 2026 | 5,607.00 | 5,612.00 | 5,585.00 | 5,616.00 | 5,616.00 | 0.16% | 2,226 |
| Sep 7, 2026 | 5,583.00 | 5,616.00 | 5,579.00 | 5,607.00 | 5,607.00 | 0.05% | 1,911 |
| Sep 4, 2026 | 5,585.00 | 5,608.00 | 5,583.00 | 5,604.00 | 5,604.00 | 0.05% | 664 |
| Sep 3, 2026 | 5,600.00 | 5,615.00 | 5,583.00 | 5,601.00 | 5,601.00 | 0.13% | 7,392 |
| Sep 2, 2026 | 5,629.00 | 5,629.00 | 5,584.00 | 5,594.00 | 5,594.00 | -0.33% | 519,497 |
| Sep 1, 2026 | 5,654.00 | 5,672.00 | 5,605.00 | 5,612.50 | 5,612.50 | -1.35% | 177 |
| Aug 28, 2026 | 5,687.00 | 5,703.00 | 5,687.00 | 5,689.50 | 5,689.50 | 0.91% | 302 |
| Aug 27, 2026 | 5,742.00 | 5,742.00 | 5,635.00 | 5,638.00 | 5,638.00 | -1.75% | 436 |
| Aug 26, 2026 | 5,733.00 | 5,741.00 | 5,727.00 | 5,738.50 | 5,738.50 | 0.43% | 931 |
| Aug 25, 2026 | 5,736.00 | 5,749.00 | 5,720.00 | 5,714.00 | 5,714.00 | -0.09% | 2,803 |
| Aug 24, 2026 | 5,734.00 | 5,739.00 | 5,710.00 | 5,719.00 | 5,719.00 | -0.30% | 12 |
| Aug 21, 2026 | 5,728.00 | 5,740.00 | 5,714.00 | 5,736.00 | 5,736.00 | 0.10% | 24 |
| Aug 20, 2026 | 5,764.00 | 5,725.00 | 5,725.00 | 5,730.00 | 5,730.00 | -0.56% | 77 |
| Aug 19, 2026 | 5,777.00 | 5,766.00 | 5,766.00 | 5,762.00 | 5,762.00 | 0.18% | 8 |
| Aug 18, 2026 | 5,789.00 | 5,791.00 | 5,765.00 | 5,751.50 | 5,751.50 | -0.75% | 73 |
| Aug 17, 2026 | 5,832.00 | 5,833.00 | 5,792.00 | 5,795.00 | 5,795.00 | -0.68% | 668 |
| Aug 14, 2026 | 5,843.00 | 5,843.00 | 5,843.00 | 5,834.50 | 5,834.50 | 0.01% | 23 |
| Aug 13, 2026 | 5,875.00 | 5,875.00 | 5,834.00 | 5,834.00 | 5,834.00 | -0.24% | 144 |
| Aug 12, 2026 | 5,875.00 | 5,890.00 | 5,833.00 | 5,848.00 | 5,848.00 | -0.54% | 12,258 |
| Aug 11, 2026 | 5,879.00 | 5,900.00 | 5,870.64 | 5,879.50 | 5,879.50 | -0.09% | 463 |
| Aug 10, 2026 | 5,897.00 | 5,887.00 | 5,882.00 | 5,885.00 | 5,885.00 | -0.25% | 388 |
| Aug 7, 2026 | 5,887.00 | 5,929.00 | 5,887.00 | 5,900.00 | 5,900.00 | 0.12% | 181 |
| Aug 6, 2026 | 5,910.00 | 5,919.00 | 5,908.00 | 5,893.00 | 5,893.00 | 0.42% | 54 |
| Aug 5, 2026 | 5,875.00 | 5,895.00 | 5,856.00 | 5,868.50 | 5,868.50 | 0.21% | 1,841 |
| Aug 4, 2026 | 5,850.00 | 5,864.00 | 5,819.00 | 5,856.00 | 5,856.00 | 0.58% | 2,308 |
| Aug 3, 2026 | 5,797.00 | 5,822.00 | 5,809.00 | 5,822.00 | 5,822.00 | 1.29% | 1,352 |
| Jul 31, 2026 | 5,752.00 | 5,792.00 | 5,738.00 | 5,748.00 | 5,748.00 | 0.31% | 176 |
| Jul 30, 2026 | 5,713.00 | 5,727.00 | 5,727.00 | 5,730.50 | 5,730.50 | 0.92% | 57 |
| Jul 29, 2026 | 5,676.00 | 5,759.00 | 5,666.00 | 5,678.50 | 5,678.50 | -0.73% | 2,145 |
| Jul 28, 2026 | 5,700.00 | 5,716.00 | 5,677.00 | 5,720.00 | 5,720.00 | 0.88% | 28 |
| Jul 27, 2026 | 5,685.00 | 5,712.00 | 5,670.00 | 5,670.00 | 5,670.00 | 0.59% | 179 |
| Jul 24, 2026 | 5,592.00 | 5,619.00 | 5,592.00 | 5,637.00 | 5,637.00 | 0.92% | 58 |
| Jul 23, 2026 | 5,598.00 | 5,661.00 | 5,586.00 | 5,585.50 | 5,585.50 | -1.70% | 35 |
| Jul 22, 2026 | 5,668.00 | 5,701.00 | 5,616.00 | 5,682.00 | 5,682.00 | 1.09% | 817 |
| Jul 21, 2026 | 5,583.00 | 5,621.00 | 5,621.00 | 5,621.00 | 5,621.00 | 0.52% | 67 |
| Jul 20, 2026 | 5,578.00 | 5,623.00 | 5,577.00 | 5,592.00 | 5,592.00 | -0.11% | 5,886 |
| Jul 17, 2026 | 5,593.00 | 5,607.00 | 5,565.00 | 5,598.00 | 5,598.00 | -0.07% | 52,874 |
| Jul 16, 2026 | 5,595.00 | 5,606.00 | 5,553.00 | 5,602.00 | 5,602.00 | -0.16% | 3,230 |
| Jul 15, 2026 | 5,628.00 | 5,640.00 | 5,611.00 | 5,611.00 | 5,611.00 | -0.51% | 34,772 |