iShares Core EURO STOXX 50 UCITS ETF (LON:ISX5)
London · Delayed Price · Currency is GBP · Price in USD 251.80
-3.00 (-1.18%)
Apr 2, 2026, 4:35 PM GMT
LON:ISX5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 248.65 | 252.50 | 247.40 | 252.45 | - | -0.92% | 1,076 |
| Apr 1, 2026 | 253.70 | 255.15 | 251.95 | 254.80 | 254.80 | 3.83% | 7,669 |
| Mar 31, 2026 | 243.30 | 246.95 | 242.65 | 245.40 | 245.40 | 1.05% | 8,678 |
| Mar 30, 2026 | 241.80 | 243.80 | 241.60 | 242.85 | 242.85 | 0.10% | 1,432 |
| Mar 27, 2026 | 243.90 | 247.30 | 241.60 | 242.60 | 242.60 | -1.20% | 252 |
| Mar 26, 2026 | 247.45 | 247.80 | 245.20 | 245.55 | 245.55 | -1.71% | 1,009 |
| Mar 25, 2026 | 250.80 | 252.20 | 248.40 | 249.83 | 249.83 | 0.93% | 3,551 |
| Mar 24, 2026 | 248.00 | 248.55 | 243.70 | 247.53 | 247.53 | 0.11% | 2,911 |
| Mar 23, 2026 | 238.45 | 252.35 | 236.40 | 247.25 | 247.25 | 1.53% | 1,469 |
| Mar 20, 2026 | 251.20 | 251.50 | 243.05 | 243.53 | 243.53 | -1.70% | 3,607 |
| Mar 19, 2026 | 246.45 | 247.95 | 244.80 | 247.73 | 247.73 | -1.75% | 5,842 |
| Mar 18, 2026 | 256.25 | 257.30 | 252.10 | 252.15 | 252.15 | -0.71% | 1,076 |
| Mar 17, 2026 | 251.35 | 255.45 | 251.25 | 253.95 | 253.95 | 0.81% | 3,693 |
| Mar 16, 2026 | 249.30 | 252.80 | 248.75 | 251.90 | 251.90 | 0.80% | 735 |
| Mar 13, 2026 | 250.30 | 253.10 | 249.75 | 249.90 | 249.90 | -1.23% | 1,573 |
| Mar 12, 2026 | 254.55 | 255.00 | 251.20 | 253.00 | 253.00 | -1.27% | 3,838 |
| Mar 11, 2026 | 256.65 | 258.40 | 255.15 | 256.25 | 256.25 | -1.42% | 9,625 |
| Mar 10, 2026 | 259.55 | 260.70 | 256.80 | 259.95 | 259.95 | 3.33% | 3,006 |
| Mar 9, 2026 | 246.00 | 252.05 | 244.45 | 251.58 | 251.58 | -0.58% | 14,209 |
| Mar 6, 2026 | 257.80 | 257.95 | 249.70 | 253.05 | 253.05 | -0.94% | 2,609 |
| Mar 5, 2026 | 259.55 | 262.80 | 254.95 | 255.45 | 255.45 | -2.20% | 11,271 |
| Mar 4, 2026 | 257.60 | 262.20 | 256.00 | 261.20 | 261.20 | 2.15% | 4,000 |
| Mar 3, 2026 | 262.55 | 262.55 | 253.80 | 255.70 | 255.70 | -4.38% | 11,865 |
| Mar 2, 2026 | 268.45 | 270.20 | 267.10 | 267.40 | 267.40 | -3.67% | 5,337 |
| Feb 27, 2026 | 278.60 | 279.00 | 277.20 | 277.60 | 277.60 | -0.05% | 1,292 |
| Feb 26, 2026 | 278.95 | 280.05 | 277.75 | 277.75 | 277.75 | -0.31% | 7,230 |
| Feb 25, 2026 | 276.85 | 278.60 | 277.10 | 278.60 | 278.60 | 1.07% | 999 |
| Feb 24, 2026 | 274.55 | 275.65 | 274.30 | 275.65 | 275.65 | -0.11% | 3,833 |
| Feb 23, 2026 | 276.15 | 277.95 | 275.15 | 275.95 | 275.95 | 0.03% | 10,353 |
| Feb 20, 2026 | 273.10 | 275.65 | 273.10 | 275.88 | 275.88 | 1.40% | 1,546 |
| Feb 19, 2026 | 274.95 | 274.95 | 271.05 | 272.08 | 272.08 | -1.33% | 1,456 |
| Feb 18, 2026 | 274.05 | 275.85 | 273.15 | 275.75 | 275.75 | 1.29% | 2,147 |
| Feb 17, 2026 | 270.65 | 272.35 | 269.55 | 272.25 | 272.25 | 0.41% | 3,187 |
| Feb 16, 2026 | 272.20 | 272.55 | 270.85 | 271.13 | 271.13 | -0.17% | 506 |
| Feb 13, 2026 | 271.95 | 272.70 | 270.25 | 271.58 | 271.58 | -0.38% | 6,630 |
| Feb 12, 2026 | 276.25 | 276.40 | 271.95 | 272.60 | 272.60 | -0.40% | 18,146 |
| Feb 11, 2026 | 274.55 | 275.30 | 273.10 | 273.70 | 273.70 | -0.38% | 14,819 |
| Feb 10, 2026 | 275.80 | 276.35 | 274.75 | 274.75 | 274.75 | -0.13% | 9,761 |
| Feb 9, 2026 | 272.60 | 275.20 | 271.45 | 275.10 | 275.10 | 1.64% | 14,447 |
| Feb 6, 2026 | 267.00 | 270.65 | 266.00 | 270.65 | 270.65 | 1.53% | 18,035 |
| Feb 5, 2026 | 268.50 | 270.00 | 265.70 | 266.58 | 266.58 | -0.94% | 4,396 |
| Feb 4, 2026 | 271.65 | 271.90 | 269.10 | 269.10 | 269.10 | -0.55% | 3,511 |
| Feb 3, 2026 | 272.75 | 273.90 | 269.20 | 270.60 | 270.60 | -0.06% | 8,193 |
| Feb 2, 2026 | 266.95 | 271.05 | 266.70 | 270.75 | 270.75 | 0.31% | 9,716 |
| Jan 30, 2026 | 269.25 | 271.25 | 268.90 | 269.90 | 269.90 | 0.53% | 841 |
| Jan 29, 2026 | 272.75 | 272.90 | 268.40 | 268.48 | 268.48 | -0.85% | 5,439 |
| Jan 28, 2026 | 275.65 | 274.10 | 270.95 | 270.78 | 270.78 | -1.27% | 12,581 |
| Jan 27, 2026 | 271.00 | 274.25 | 270.40 | 274.25 | 274.25 | 1.42% | 2,946 |
| Jan 26, 2026 | 268.90 | 270.90 | 268.60 | 270.40 | 270.40 | 1.34% | 4,142 |
| Jan 23, 2026 | 266.30 | 267.15 | 265.35 | 266.83 | 266.83 | -0.17% | 3,863 |