iShares MSCI Europe UCITS ETF EUR (Acc) (LON:SMEA)
London · Delayed Price · Currency is GBP · Price in GBX 8,223.00
-77.00 (-0.93%)
Apr 2, 2026, 8:54 AM GMT
LON:SMEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8,308.00 | 8,374.76 | 8,255.00 | 8,300.00 | 8,300.00 | 2.37% | 140,577 |
| Mar 31, 2026 | 8,040.00 | 8,132.00 | 8,024.00 | 8,108.00 | 8,108.00 | 0.92% | 86,562 |
| Mar 30, 2026 | 7,930.00 | 8,038.00 | 7,901.00 | 8,034.00 | 8,034.00 | 1.12% | 84,527 |
| Mar 27, 2026 | 7,997.00 | 8,007.00 | 7,899.00 | 7,945.00 | 7,945.00 | -0.53% | 94,110 |
| Mar 26, 2026 | 8,036.00 | 8,048.00 | 7,980.00 | 7,987.00 | 7,987.00 | -1.26% | 23,267 |
| Mar 25, 2026 | 8,071.00 | 8,109.00 | 8,046.34 | 8,089.00 | 8,089.00 | 1.44% | 329,517 |
| Mar 24, 2026 | 7,952.00 | 7,993.00 | 7,884.00 | 7,974.00 | 7,974.00 | 0.42% | 68,238 |
| Mar 23, 2026 | 7,752.00 | 8,239.00 | 7,710.00 | 7,941.00 | 7,941.00 | 0.40% | 104,412 |
| Mar 20, 2026 | 8,062.00 | 8,074.00 | 7,909.00 | 7,909.00 | 7,909.00 | -1.19% | 194,123 |
| Mar 19, 2026 | 8,086.00 | 8,117.00 | 7,984.00 | 8,004.00 | 8,004.00 | -2.52% | 79,881 |
| Mar 18, 2026 | 8,305.00 | 8,334.00 | 8,192.00 | 8,211.00 | 8,211.00 | -0.88% | 96,226 |
| Mar 17, 2026 | 8,225.00 | 8,314.00 | 8,222.00 | 8,284.00 | 8,284.00 | 0.67% | 37,495 |
| Mar 16, 2026 | 8,197.00 | 8,266.00 | 8,161.00 | 8,229.00 | 8,229.00 | 0.40% | 43,265 |
| Mar 13, 2026 | 8,163.00 | 8,300.00 | 8,126.00 | 8,196.00 | 8,196.00 | -0.33% | 88,725 |
| Mar 12, 2026 | 8,248.00 | 8,274.00 | 8,172.00 | 8,223.00 | 8,223.00 | -0.59% | 122,867 |
| Mar 11, 2026 | 8,280.00 | 8,296.00 | 8,232.00 | 8,272.00 | 8,272.00 | -0.85% | 33,248 |
| Mar 10, 2026 | 8,332.00 | 8,385.00 | 8,292.00 | 8,343.00 | 8,343.00 | 1.94% | 68,313 |
| Mar 9, 2026 | 8,028.00 | 8,192.00 | 8,028.00 | 8,184.00 | 8,184.00 | -0.78% | 35,834 |
| Mar 6, 2026 | 8,372.00 | 8,398.00 | 8,181.00 | 8,248.00 | 8,248.00 | -1.27% | 197,952 |
| Mar 5, 2026 | 8,479.00 | 8,531.00 | 8,350.00 | 8,354.00 | 8,354.00 | -1.50% | 52,524 |
| Mar 4, 2026 | 8,371.00 | 8,506.00 | 8,363.00 | 8,481.00 | 8,481.00 | 1.34% | 105,131 |
| Mar 3, 2026 | 8,547.00 | 8,557.00 | 8,325.00 | 8,369.00 | 8,369.00 | -3.24% | 54,837 |
| Mar 2, 2026 | 8,756.00 | 8,756.00 | 8,635.00 | 8,649.00 | 8,649.00 | -2.19% | 340,189 |
| Feb 27, 2026 | 8,820.00 | 8,863.00 | 8,760.00 | 8,843.00 | 8,843.00 | 0.72% | 115,081 |
| Feb 26, 2026 | 8,782.00 | 8,802.00 | 8,751.00 | 8,780.00 | 8,780.00 | 0.03% | 67,436 |
| Feb 25, 2026 | 8,750.00 | 8,777.00 | 8,750.00 | 8,777.00 | 8,777.00 | 0.72% | 22,404 |
| Feb 24, 2026 | 8,711.00 | 8,744.00 | 8,693.77 | 8,714.00 | 8,714.00 | -0.06% | 68,829 |
| Feb 23, 2026 | 8,742.00 | 8,753.00 | 8,707.00 | 8,719.00 | 8,719.00 | -0.31% | 27,707 |
| Feb 20, 2026 | 8,715.00 | 8,767.00 | 8,694.00 | 8,746.00 | 8,746.00 | 0.61% | 57,731 |
| Feb 19, 2026 | 8,721.00 | 8,723.00 | 8,654.00 | 8,693.00 | 8,693.00 | -0.15% | 106,245 |
| Feb 18, 2026 | 8,635.00 | 8,722.00 | 8,632.00 | 8,706.00 | 8,706.00 | 0.92% | 60,444 |
| Feb 17, 2026 | 8,553.00 | 8,630.00 | 8,549.00 | 8,627.00 | 8,627.00 | 1.10% | 335,435 |
| Feb 16, 2026 | 8,548.00 | 8,558.00 | 8,529.00 | 8,533.00 | 8,533.00 | - | 173,049 |
| Feb 13, 2026 | 8,542.00 | 8,548.00 | 8,495.00 | 8,533.00 | 8,533.00 | -0.04% | 96,398 |
| Feb 12, 2026 | 8,642.00 | 8,649.00 | 8,533.00 | 8,536.00 | 8,536.00 | -0.47% | 24,941 |
| Feb 11, 2026 | 8,574.00 | 8,600.00 | 8,537.00 | 8,576.00 | 8,576.00 | 0.06% | 49,310 |
| Feb 10, 2026 | 8,582.00 | 8,592.00 | 8,553.00 | 8,571.00 | 8,571.00 | 0.07% | 62,670 |
| Feb 9, 2026 | 8,546.00 | 8,565.00 | 8,514.00 | 8,565.00 | 8,565.00 | 0.93% | 61,353 |
| Feb 6, 2026 | 8,414.00 | 8,491.00 | 8,383.00 | 8,486.00 | 8,486.00 | 0.53% | 80,458 |
| Feb 5, 2026 | 8,467.00 | 8,491.00 | 8,406.00 | 8,441.00 | 8,441.00 | -0.22% | 58,751 |
| Feb 4, 2026 | 8,435.00 | 8,509.00 | 8,414.56 | 8,460.00 | 8,460.00 | 0.18% | 100,643 |
| Feb 3, 2026 | 8,494.00 | 8,522.00 | 8,416.00 | 8,445.00 | 8,445.00 | -0.19% | 36,977 |
| Feb 2, 2026 | 8,342.00 | 8,473.00 | 8,300.00 | 8,461.00 | 8,461.00 | 0.81% | 80,324 |
| Jan 30, 2026 | 8,337.00 | 8,411.00 | 8,335.00 | 8,393.00 | 8,393.00 | 0.72% | 92,751 |
| Jan 29, 2026 | 8,380.00 | 8,416.00 | 8,327.00 | 8,333.00 | 8,333.00 | -0.17% | 178,744 |
| Jan 28, 2026 | 8,456.00 | 8,480.00 | 8,347.00 | 8,347.00 | 8,347.00 | -1.20% | 45,949 |
| Jan 27, 2026 | 8,406.00 | 8,457.00 | 8,386.00 | 8,448.00 | 8,448.00 | 0.84% | 49,747 |
| Jan 26, 2026 | 8,372.00 | 8,398.00 | 8,351.00 | 8,378.00 | 8,378.00 | 0.26% | 43,329 |
| Jan 23, 2026 | 8,387.00 | 8,442.00 | 8,340.00 | 8,356.00 | 8,356.00 | -0.49% | 220,711 |
| Jan 22, 2026 | 8,410.00 | 8,447.00 | 8,386.00 | 8,397.00 | 8,397.00 | 1.01% | 41,288 |