iShares MSCI Europe UCITS ETF EUR (Acc) (LON:SMEA)
London · Delayed Price · Currency is GBP · Price in GBX 7,640.00
-5.00 (-0.07%)
Aug 21, 2025, 4:35 PM BST
LON:SMEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 7,641.45 | 7,645.00 | 7,602.00 | 7,640.00 | 7,640.00 | -0.07% | 40,390 |
| Aug 20, 2025 | 7,579.00 | 7,650.00 | 7,572.00 | 7,645.00 | 7,645.00 | 0.39% | 56,274 |
| Aug 19, 2025 | 7,587.00 | 7,620.00 | 7,552.98 | 7,615.00 | 7,615.00 | 0.85% | 16,755 |
| Aug 18, 2025 | 7,567.00 | 7,584.00 | 7,521.00 | 7,551.00 | 7,551.00 | -0.01% | 22,510 |
| Aug 15, 2025 | 7,561.00 | 7,569.00 | 7,544.00 | 7,552.00 | 7,552.00 | 0.45% | 29,179 |
| Aug 14, 2025 | 7,491.00 | 7,521.00 | 7,484.00 | 7,518.00 | 7,518.00 | 0.27% | 13,770 |
| Aug 13, 2025 | 7,488.00 | 7,505.00 | 7,478.00 | 7,498.00 | 7,498.00 | 0.44% | 47,797 |
| Aug 12, 2025 | 7,467.00 | 7,472.00 | 7,423.00 | 7,465.50 | 7,465.50 | 0.15% | 75,756 |
| Aug 11, 2025 | 7,494.00 | 7,497.00 | 7,446.00 | 7,454.00 | 7,454.00 | -0.29% | 98,188 |
| Aug 8, 2025 | 7,475.00 | 7,480.00 | 7,456.00 | 7,476.00 | 7,476.00 | 0.23% | 96,960 |
| Aug 7, 2025 | 7,440.00 | 7,511.78 | 7,434.00 | 7,459.00 | 7,459.00 | 0.43% | 48,647 |
| Aug 6, 2025 | 7,450.00 | 7,455.00 | 7,416.00 | 7,427.00 | 7,427.00 | 0.08% | 104,854 |
| Aug 5, 2025 | 7,438.00 | 7,447.00 | 7,409.56 | 7,421.00 | 7,421.00 | 0.08% | 98,066 |
| Aug 4, 2025 | 7,354.00 | 7,416.00 | 7,347.00 | 7,415.00 | 7,415.00 | 1.38% | 103,539 |
| Aug 1, 2025 | 7,374.00 | 7,374.00 | 7,299.00 | 7,314.00 | 7,314.00 | -1.68% | 54,101 |
| Jul 31, 2025 | 7,509.00 | 7,523.00 | 7,439.00 | 7,439.00 | 7,439.00 | -0.68% | 43,201 |
| Jul 30, 2025 | 7,487.00 | 7,507.00 | 7,461.00 | 7,490.00 | 7,490.00 | -0.09% | 31,206 |
| Jul 29, 2025 | 7,506.00 | 7,572.00 | 7,492.00 | 7,497.00 | 7,497.00 | -0.12% | 139,600 |
| Jul 28, 2025 | 7,644.00 | 7,644.00 | 7,495.00 | 7,506.00 | 7,506.00 | -0.88% | 41,143 |
| Jul 25, 2025 | 7,547.00 | 7,580.00 | 7,526.00 | 7,573.00 | 7,573.00 | 0.22% | 28,187 |
| Jul 24, 2025 | 7,564.00 | 7,586.00 | 7,539.00 | 7,556.00 | 7,556.00 | 0.74% | 147,949 |
| Jul 23, 2025 | 7,507.00 | 7,527.00 | 7,490.00 | 7,500.50 | 7,500.50 | 0.64% | 97,315 |
| Jul 22, 2025 | 7,455.00 | 7,463.00 | 7,427.00 | 7,453.00 | 7,453.00 | -0.21% | 33,149 |
| Jul 21, 2025 | 7,469.00 | 7,473.00 | 7,433.00 | 7,469.00 | 7,469.00 | -0.03% | 75,662 |
| Jul 18, 2025 | 7,481.00 | 7,503.00 | 7,456.00 | 7,471.00 | 7,471.00 | 0.21% | 24,443 |
| Jul 17, 2025 | 7,456.00 | 7,458.00 | 7,431.00 | 7,455.00 | 7,455.00 | 0.61% | 34,107 |
| Jul 16, 2025 | 7,421.00 | 7,452.00 | 7,410.00 | 7,410.00 | 7,410.00 | -0.48% | 75,574 |
| Jul 15, 2025 | 7,508.00 | 7,522.00 | 7,446.00 | 7,446.00 | 7,446.00 | -0.63% | 141,026 |
| Jul 14, 2025 | 7,475.00 | 7,493.00 | 7,426.00 | 7,493.00 | 7,493.00 | 0.24% | 27,471 |
| Jul 11, 2025 | 7,501.00 | 7,506.00 | 7,450.00 | 7,475.00 | 7,475.00 | -0.51% | 55,498 |
| Jul 10, 2025 | 7,503.00 | 7,525.00 | 7,493.00 | 7,513.00 | 7,513.00 | 0.49% | 42,895 |
| Jul 9, 2025 | 7,469.00 | 7,476.56 | 7,396.00 | 7,476.00 | 7,476.00 | 0.78% | 97,401 |
| Jul 8, 2025 | 7,392.00 | 7,430.00 | 7,374.00 | 7,418.50 | 7,418.50 | 0.58% | 40,548 |
| Jul 7, 2025 | 7,371.00 | 7,391.00 | 7,360.00 | 7,376.00 | 7,376.00 | 0.12% | 110,074 |
| Jul 4, 2025 | 7,357.00 | 7,377.00 | 7,325.00 | 7,367.00 | 7,367.00 | -0.18% | 24,197 |
| Jul 3, 2025 | 7,401.00 | 7,410.00 | 7,371.00 | 7,380.50 | 7,380.50 | -0.16% | 37,654 |
| Jul 2, 2025 | 7,343.00 | 7,396.00 | 7,321.00 | 7,392.00 | 7,392.00 | 1.03% | 651,734 |
| Jul 1, 2025 | 7,350.00 | 7,350.00 | 7,280.00 | 7,317.00 | 7,317.00 | 0.04% | 348,428 |
| Jun 30, 2025 | 7,391.00 | 7,391.00 | 7,300.33 | 7,314.00 | 7,314.00 | -0.19% | 54,544 |
| Jun 27, 2025 | 7,262.00 | 7,328.00 | 7,262.00 | 7,328.00 | 7,328.00 | 1.45% | 63,704 |
| Jun 26, 2025 | 7,238.68 | 7,247.00 | 7,216.00 | 7,223.00 | 7,223.00 | -0.06% | 211,381 |
| Jun 25, 2025 | 7,283.00 | 7,299.00 | 7,223.00 | 7,227.00 | 7,227.00 | -0.71% | 36,426 |
| Jun 24, 2025 | 7,264.00 | 7,331.00 | 7,261.00 | 7,279.00 | 7,279.00 | 0.87% | 59,452 |
| Jun 23, 2025 | 7,201.00 | 7,252.00 | 7,193.00 | 7,216.00 | 7,216.00 | -0.27% | 59,174 |
| Jun 20, 2025 | 7,251.02 | 7,282.00 | 7,234.00 | 7,235.50 | 7,235.50 | 0.26% | 249,154 |
| Jun 19, 2025 | 7,251.00 | 7,289.00 | 7,217.00 | 7,217.00 | 7,217.00 | -0.97% | 41,320 |
| Jun 18, 2025 | 7,304.00 | 7,319.00 | 7,272.91 | 7,288.00 | 7,288.00 | -0.12% | 47,073 |
| Jun 17, 2025 | 7,320.00 | 7,320.00 | 7,264.00 | 7,297.00 | 7,297.00 | -0.68% | 61,043 |
| Jun 16, 2025 | 7,325.00 | 7,364.00 | 7,316.00 | 7,347.00 | 7,347.00 | 0.49% | 587,302 |
| Jun 13, 2025 | 7,312.44 | 7,342.44 | 7,290.00 | 7,311.00 | 7,311.00 | -1.03% | 60,766 |