iShares Core EURO STOXX 50 UCITS ETF (LON:ISX5)
London · Delayed Price · Currency is GBP · Price in USD 279.70
-2.43 (-0.86%)
Sep 23, 2026, 2:49 PM GMT
LON:ISX5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 284.60 | 284.60 | 279.65 | 280.60 | - | -0.54% | 2,159 |
| Sep 22, 2026 | 284.55 | 283.55 | 281.05 | 282.13 | 282.13 | -0.04% | 3,855 |
| Sep 21, 2026 | 281.00 | 283.20 | 281.00 | 282.23 | 282.23 | 1.23% | 5,055 |
| Sep 18, 2026 | 282.55 | 284.10 | 278.25 | 278.80 | 278.80 | -1.41% | 7,431 |
| Sep 17, 2026 | 282.15 | 283.35 | 281.55 | 282.78 | 282.78 | 0.36% | 3,461 |
| Sep 16, 2026 | 281.75 | 282.10 | 280.90 | 281.75 | 281.75 | 0.50% | 1,253 |
| Sep 15, 2026 | 280.80 | 281.75 | 278.70 | 280.35 | 280.35 | -0.33% | 4,073 |
| Sep 14, 2026 | 284.75 | 282.90 | 280.50 | 281.28 | 281.28 | -1.69% | 1,937 |
| Sep 11, 2026 | 285.20 | 286.40 | 284.70 | 286.10 | 286.10 | 0.62% | 625 |
| Sep 10, 2026 | 286.80 | 287.80 | 284.00 | 284.35 | 284.35 | -0.56% | 953 |
| Sep 9, 2026 | 289.10 | 289.45 | 285.00 | 285.95 | 285.95 | -1.55% | 1,022 |
| Sep 8, 2026 | 289.35 | 290.85 | 289.10 | 290.45 | 290.45 | 0.16% | 1,955 |
| Sep 7, 2026 | 289.60 | 290.40 | 289.10 | 289.98 | 289.98 | 0.11% | 2,452 |
| Sep 4, 2026 | 289.15 | 290.10 | 289.00 | 289.65 | 289.65 | 0.10% | 67 |
| Sep 3, 2026 | 287.75 | 288.90 | 287.75 | 289.38 | 289.38 | 0.57% | 745 |
| Sep 2, 2026 | 286.85 | 287.95 | 286.45 | 287.73 | 287.73 | 0.01% | 332 |
| Sep 1, 2026 | 290.35 | 290.40 | 288.35 | 287.70 | 287.70 | -2.03% | 418 |
| Aug 28, 2026 | 293.40 | 294.05 | 293.40 | 293.65 | 293.65 | 0.69% | 596 |
| Aug 27, 2026 | 295.15 | 294.50 | 291.45 | 291.65 | 291.65 | -0.78% | 344 |
| Aug 26, 2026 | 294.40 | 295.00 | 293.65 | 293.95 | 293.95 | 0.02% | 607 |
| Aug 25, 2026 | 294.15 | 295.25 | 293.50 | 293.90 | 293.90 | 0.22% | 5,627 |
| Aug 24, 2026 | 293.50 | 293.50 | 292.70 | 293.25 | 293.25 | -0.37% | 781 |
| Aug 21, 2026 | 293.40 | 294.35 | 293.35 | 294.35 | 294.35 | 0.65% | 1,527 |
| Aug 20, 2026 | 294.20 | 293.65 | 292.45 | 292.45 | 292.45 | -0.27% | 4,360 |
| Aug 19, 2026 | 294.95 | 294.10 | 292.90 | 293.25 | 293.25 | 0.43% | 1,344 |
| Aug 18, 2026 | 294.25 | 293.75 | 292.00 | 292.00 | 292.00 | -1.00% | 3,030 |
| Aug 17, 2026 | 296.75 | 296.95 | 294.95 | 294.95 | 294.95 | -0.20% | 755 |
| Aug 14, 2026 | 295.75 | 295.85 | 295.35 | 295.55 | 295.55 | 0.38% | 565 |
| Aug 13, 2026 | 295.15 | 295.45 | 294.95 | 294.43 | 294.43 | 0.14% | 249 |
| Aug 12, 2026 | 295.35 | 296.00 | 294.00 | 294.00 | 294.00 | -0.35% | 1,727 |
| Aug 11, 2026 | 294.35 | 296.05 | 294.15 | 295.03 | 295.03 | 0.13% | 5,134 |
| Aug 10, 2026 | 294.80 | 295.46 | 294.09 | 294.65 | 294.65 | 0.14% | 1,076 |
| Aug 7, 2026 | 293.05 | 295.90 | 292.65 | 294.23 | 294.23 | 0.56% | 5,282 |
| Aug 6, 2026 | 292.55 | 293.44 | 292.55 | 292.58 | 292.58 | 0.33% | 4,853 |
| Aug 5, 2026 | 292.55 | 293.20 | 291.60 | 291.60 | 291.60 | 0.13% | 4,652 |
| Aug 4, 2026 | 291.55 | 291.50 | 289.55 | 291.23 | 291.23 | 1.00% | 7,372 |
| Aug 3, 2026 | 288.15 | 289.10 | 287.70 | 288.35 | 288.35 | 1.28% | 3,066 |
| Jul 31, 2026 | 285.80 | 288.00 | 282.85 | 284.70 | 284.70 | -0.02% | 6,670 |
| Jul 30, 2026 | 278.35 | 284.75 | 278.35 | 284.75 | 284.75 | 2.84% | 2,089 |
| Jul 29, 2026 | 279.35 | 279.60 | 277.45 | 276.88 | 276.88 | -0.81% | 863 |
| Jul 28, 2026 | 279.20 | 279.65 | 277.25 | 279.15 | 279.15 | 0.22% | 2,546 |
| Jul 27, 2026 | 281.75 | 282.90 | 278.55 | 278.55 | 278.55 | -0.04% | 2,456 |
| Jul 24, 2026 | 275.00 | 278.65 | 275.00 | 278.65 | 278.65 | 1.40% | 2,464 |
| Jul 23, 2026 | 278.40 | 280.55 | 274.80 | 274.80 | 274.80 | -2.19% | 283 |
| Jul 22, 2026 | 280.20 | 281.45 | 279.65 | 280.95 | 280.95 | 0.65% | 1,090 |
| Jul 21, 2026 | 279.35 | 279.10 | 277.95 | 279.13 | 279.13 | 0.86% | 1,447 |
| Jul 20, 2026 | 277.00 | 278.95 | 276.75 | 276.75 | 276.75 | -0.33% | 2,325 |
| Jul 17, 2026 | 277.45 | 278.20 | 275.95 | 277.68 | 277.68 | -0.87% | 3,755 |
| Jul 16, 2026 | 279.70 | 281.20 | 277.30 | 280.10 | 280.10 | 0.36% | 1,429 |
| Jul 15, 2026 | 279.25 | 280.55 | 278.55 | 279.10 | 279.10 | -0.29% | 408 |