iShares MSCI Europe UCITS ETF EUR (Acc) (LON:SMEA)
London · Delayed Price · Currency is GBP · Price in GBX 7,661.00
+24.00 (0.31%)
Sep 23, 2025, 4:35 PM BST
LON:SMEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 7,663.00 | 7,694.33 | 7,653.00 | 7,661.00 | 7,661.00 | 0.31% | 36,897 |
| Sep 22, 2025 | 7,646.00 | 7,651.00 | 7,620.00 | 7,637.00 | 7,637.00 | -0.10% | 52,751 |
| Sep 19, 2025 | 7,648.00 | 7,682.00 | 7,641.00 | 7,645.00 | 7,645.00 | 0.13% | 47,097 |
| Sep 18, 2025 | 7,633.00 | 7,637.00 | 7,555.00 | 7,635.00 | 7,635.00 | 1.10% | 43,216 |
| Sep 17, 2025 | 7,585.00 | 7,590.00 | 7,549.67 | 7,552.00 | 7,552.00 | -0.08% | 49,574 |
| Sep 16, 2025 | 7,621.00 | 7,627.00 | 7,555.00 | 7,558.00 | 7,558.00 | -0.84% | 65,795 |
| Sep 15, 2025 | 7,613.00 | 7,631.00 | 7,596.00 | 7,622.00 | 7,622.00 | 0.49% | 37,995 |
| Sep 12, 2025 | 7,609.00 | 7,611.00 | 7,581.00 | 7,585.00 | 7,585.00 | -0.09% | 20,002 |
| Sep 11, 2025 | 7,574.00 | 7,613.00 | 7,567.00 | 7,592.00 | 7,592.00 | 0.44% | 440,378 |
| Sep 10, 2025 | 7,589.52 | 7,601.33 | 7,558.00 | 7,559.00 | 7,559.00 | -0.16% | 38,822 |
| Sep 9, 2025 | 7,581.00 | 7,597.00 | 7,556.00 | 7,571.00 | 7,571.00 | -0.07% | 67,752 |
| Sep 8, 2025 | 7,567.00 | 7,578.00 | 7,551.00 | 7,576.00 | 7,576.00 | 0.42% | 23,047 |
| Sep 5, 2025 | 7,578.00 | 7,583.64 | 7,528.67 | 7,544.00 | 7,544.00 | 0.03% | 52,617 |
| Sep 4, 2025 | 7,501.00 | 7,550.00 | 7,491.00 | 7,542.00 | 7,542.00 | 0.45% | 74,659 |
| Sep 3, 2025 | 7,508.00 | 7,523.00 | 7,480.00 | 7,508.00 | 7,508.00 | 0.37% | 133,490 |
| Sep 2, 2025 | 7,529.00 | 7,533.00 | 7,479.00 | 7,480.00 | 7,480.00 | -0.63% | 43,764 |
| Sep 1, 2025 | 7,547.00 | 7,571.00 | 7,521.00 | 7,527.50 | 7,527.50 | -0.02% | 47,330 |
| Aug 29, 2025 | 7,548.00 | 7,567.00 | 7,529.00 | 7,529.00 | 7,529.00 | -0.37% | 46,947 |
| Aug 28, 2025 | 7,570.00 | 7,589.00 | 7,541.00 | 7,557.00 | 7,557.00 | 0.06% | 24,880 |
| Aug 27, 2025 | 7,571.00 | 7,584.00 | 7,536.00 | 7,552.50 | 7,552.50 | -0.19% | 57,282 |
| Aug 26, 2025 | 7,576.00 | 7,596.00 | 7,549.45 | 7,567.00 | 7,567.00 | -1.45% | 84,238 |
| Aug 22, 2025 | 7,620.00 | 7,704.31 | 7,620.00 | 7,678.00 | 7,678.00 | 0.50% | 25,068 |
| Aug 21, 2025 | 7,641.45 | 7,645.00 | 7,602.00 | 7,640.00 | 7,640.00 | -0.07% | 45,529 |
| Aug 20, 2025 | 7,579.00 | 7,650.00 | 7,572.00 | 7,645.00 | 7,645.00 | 0.39% | 58,506 |
| 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 |