iShares MSCI Europe UCITS ETF EUR (Acc) (LON:SMEA)
London · Delayed Price · Currency is GBP · Price in GBX 8,956.00
+10.00 (0.11%)
Sep 23, 2026, 3:18 PM GMT
LON:SMEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,995.00 | 9,003.00 | 8,925.00 | 8,956.00 | - | 0.11% | 43,874 |
| Sep 22, 2026 | 8,957.67 | 8,992.00 | 8,913.00 | 8,946.00 | 8,946.00 | 0.08% | 47,428 |
| Sep 21, 2026 | 8,906.00 | 8,954.00 | 8,902.00 | 8,939.00 | 8,939.00 | 1.03% | 9,663 |
| Sep 18, 2026 | 8,958.00 | 8,958.00 | 8,845.00 | 8,848.00 | 8,848.00 | -1.47% | 32,091 |
| Sep 17, 2026 | 8,912.00 | 8,989.00 | 8,900.00 | 8,980.00 | 8,980.00 | 1.18% | 47,992 |
| Sep 16, 2026 | 8,855.00 | 8,892.00 | 8,845.00 | 8,875.00 | 8,875.00 | 0.63% | 28,847 |
| Sep 15, 2026 | 8,892.00 | 8,849.00 | 8,767.00 | 8,819.00 | 8,819.00 | -0.41% | 58,803 |
| Sep 14, 2026 | 8,856.00 | 8,897.00 | 8,834.00 | 8,855.00 | 8,855.00 | -0.61% | 79,626 |
| Sep 11, 2026 | 8,890.00 | 8,946.00 | 8,881.00 | 8,909.00 | 8,909.00 | 0.34% | 60,602 |
| Sep 10, 2026 | 8,936.00 | 8,947.00 | 8,855.00 | 8,879.00 | 8,879.00 | -0.52% | 96,907 |
| Sep 9, 2026 | 9,009.00 | 9,023.00 | 8,914.00 | 8,925.00 | 8,925.00 | -1.51% | 43,659 |
| Sep 8, 2026 | 9,036.00 | 9,062.00 | 9,004.00 | 9,062.00 | 9,062.00 | -0.03% | 73,551 |
| Sep 7, 2026 | 9,052.00 | 9,084.00 | 9,033.00 | 9,065.00 | 9,065.00 | -0.11% | 44,305 |
| Sep 4, 2026 | 9,065.00 | 9,087.00 | 9,038.00 | 9,075.00 | 9,075.00 | 0.11% | 58,336 |
| Sep 3, 2026 | 9,031.00 | 9,121.00 | 9,016.00 | 9,065.00 | 9,065.00 | 0.58% | 79,770 |
| Sep 2, 2026 | 9,005.00 | 9,021.00 | 8,964.00 | 9,013.00 | 9,013.00 | 0.01% | 66,789 |
| Sep 1, 2026 | 9,099.00 | 9,111.00 | 8,902.00 | 9,012.00 | 9,012.00 | -1.01% | 121,633 |
| Aug 28, 2026 | 9,119.00 | 9,134.00 | 9,104.00 | 9,104.00 | 9,104.00 | 0.26% | 103,166 |
| Aug 27, 2026 | 9,153.00 | 9,153.00 | 9,059.00 | 9,080.00 | 9,080.00 | -0.66% | 49,189 |
| Aug 26, 2026 | 9,138.00 | 9,168.00 | 9,126.00 | 9,140.00 | 9,140.00 | 0.16% | 49,662 |
| Aug 25, 2026 | 9,123.00 | 9,143.00 | 9,106.00 | 9,125.00 | 9,125.00 | 0.36% | 58,152 |
| Aug 24, 2026 | 9,081.00 | 9,113.00 | 9,078.00 | 9,092.00 | 9,092.00 | -0.16% | 26,623 |
| Aug 21, 2026 | 9,065.00 | 9,109.00 | 9,057.00 | 9,107.00 | 9,107.00 | 0.70% | 13,691 |
| Aug 20, 2026 | 9,083.00 | 9,087.00 | 9,026.00 | 9,044.00 | 9,044.00 | -0.21% | 16,953 |
| Aug 19, 2026 | 9,070.00 | 9,097.00 | 9,061.00 | 9,063.00 | 9,063.00 | 0.08% | 19,420 |
| Aug 18, 2026 | 9,104.00 | 9,105.00 | 9,056.00 | 9,056.00 | 9,056.00 | -0.66% | 12,221 |
| Aug 17, 2026 | 9,162.00 | 9,178.00 | 9,116.00 | 9,116.00 | 9,116.00 | -0.20% | 20,042 |
| Aug 14, 2026 | 9,172.00 | 9,172.00 | 9,132.00 | 9,134.00 | 9,134.00 | -0.14% | 13,864 |
| Aug 13, 2026 | 9,173.00 | 9,182.00 | 9,147.00 | 9,147.00 | 9,147.00 | 0.08% | 9,534 |
| Aug 12, 2026 | 9,159.00 | 9,172.00 | 9,131.00 | 9,140.00 | 9,140.00 | -0.14% | 72,774 |
| Aug 11, 2026 | 9,151.00 | 9,198.00 | 9,135.00 | 9,153.00 | 9,153.00 | 0.03% | 42,019 |
| Aug 10, 2026 | 9,180.00 | 9,190.00 | 9,139.85 | 9,150.00 | 9,150.00 | -0.24% | 51,781 |
| Aug 7, 2026 | 9,143.00 | 9,224.00 | 9,140.00 | 9,172.00 | 9,172.00 | 0.33% | 36,576 |
| Aug 6, 2026 | 9,162.00 | 9,193.00 | 9,142.00 | 9,142.00 | 9,142.00 | 0.09% | 58,797 |
| Aug 5, 2026 | 9,135.00 | 9,176.00 | 9,121.00 | 9,134.00 | 9,134.00 | 0.09% | 72,475 |
| Aug 4, 2026 | 9,096.00 | 9,135.00 | 9,078.00 | 9,126.00 | 9,126.00 | 0.78% | 66,479 |
| Aug 3, 2026 | 9,038.00 | 9,066.45 | 8,847.00 | 9,055.00 | 9,055.00 | 0.75% | 103,751 |
| Jul 31, 2026 | 9,065.00 | 9,118.00 | 8,968.00 | 8,988.00 | 8,988.00 | -0.45% | 307,831 |
| Jul 30, 2026 | 8,950.00 | 9,058.00 | 8,941.00 | 9,029.00 | 9,029.00 | 0.83% | 49,319 |
| Jul 29, 2026 | 9,005.00 | 9,022.00 | 8,940.00 | 8,955.00 | 8,955.00 | -0.39% | 59,320 |
| Jul 28, 2026 | 8,943.00 | 8,991.00 | 8,920.00 | 8,990.00 | 8,990.00 | 0.62% | 36,020 |
| Jul 27, 2026 | 8,947.00 | 9,027.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0.12% | 15,455 |
| Jul 24, 2026 | 8,843.00 | 8,924.00 | 8,832.00 | 8,924.00 | 8,924.00 | 0.79% | 50,797 |
| Jul 23, 2026 | 8,918.00 | 8,936.00 | 8,818.00 | 8,854.00 | 8,854.00 | -0.95% | 44,510 |
| Jul 22, 2026 | 8,870.00 | 8,970.00 | 8,848.00 | 8,939.00 | 8,939.00 | 0.61% | 112,528 |
| Jul 21, 2026 | 8,809.00 | 8,889.00 | 8,809.00 | 8,885.00 | 8,885.00 | 0.89% | 42,931 |
| Jul 20, 2026 | 8,806.00 | 8,857.00 | 8,790.00 | 8,807.00 | 8,807.00 | -0.34% | 251,307 |
| Jul 17, 2026 | 8,802.00 | 8,847.00 | 8,784.00 | 8,837.00 | 8,837.00 | -0.17% | 22,161 |
| Jul 16, 2026 | 8,840.00 | 8,852.00 | 8,759.00 | 8,852.00 | 8,852.00 | 0.20% | 20,696 |
| Jul 15, 2026 | 8,877.00 | 8,888.00 | 8,834.00 | 8,834.00 | 8,834.00 | -0.56% | 46,305 |