iShares MSCI Europe UCITS ETF EUR (Acc) (LON:SMEA)
London · Delayed Price · Currency is GBP · Price in GBX 8,938.00
+13.00 (0.15%)
Jun 22, 2026, 4:35 PM GMT
LON:SMEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 8,941.00 | 8,948.00 | 8,897.00 | 8,938.00 | 8,938.00 | 0.15% | 11,946 |
| Jun 19, 2026 | 8,939.00 | 8,969.00 | 8,910.00 | 8,925.00 | 8,925.00 | -0.20% | 57,539 |
| Jun 18, 2026 | 8,957.00 | 8,964.00 | 8,912.00 | 8,943.00 | 8,943.00 | -0.10% | 183,067 |
| Jun 17, 2026 | 8,901.00 | 8,952.00 | 8,897.00 | 8,952.00 | 8,952.00 | 0.70% | 16,871 |
| Jun 16, 2026 | 8,887.00 | 8,924.00 | 8,880.00 | 8,890.00 | 8,890.00 | 0.38% | 34,864 |
| Jun 15, 2026 | 8,934.00 | 8,975.00 | 8,853.00 | 8,856.00 | 8,856.00 | 0.27% | 94,630 |
| Jun 12, 2026 | 8,783.00 | 8,847.00 | 8,768.00 | 8,832.00 | 8,832.00 | 1.68% | 18,662 |
| Jun 11, 2026 | 8,616.00 | 8,715.00 | 8,616.00 | 8,686.00 | 8,686.00 | 0.80% | 43,150 |
| Jun 10, 2026 | 8,647.00 | 8,656.00 | 8,562.00 | 8,617.00 | 8,617.00 | -0.16% | 12,953 |
| Jun 9, 2026 | 8,681.00 | 8,755.00 | 8,631.00 | 8,631.00 | 8,631.00 | -0.68% | 89,851 |
| Jun 8, 2026 | 8,645.00 | 8,707.00 | 8,614.00 | 8,690.00 | 8,690.00 | 0.10% | 44,995 |
| Jun 5, 2026 | 8,723.00 | 8,743.00 | 8,681.00 | 8,681.00 | 8,681.00 | -0.57% | 15,624 |
| Jun 4, 2026 | 8,665.00 | 8,731.00 | 8,658.00 | 8,731.00 | 8,731.00 | 0.75% | 81,629 |
| Jun 3, 2026 | 8,712.00 | 8,719.00 | 8,666.00 | 8,666.00 | 8,666.00 | -0.76% | 42,583 |
| Jun 2, 2026 | 8,725.00 | 8,761.00 | 8,697.55 | 8,732.00 | 8,732.00 | 0.58% | 222,287 |
| Jun 1, 2026 | 8,739.00 | 8,748.00 | 8,641.00 | 8,682.00 | 8,682.00 | -0.81% | 62,989 |
| May 29, 2026 | 8,785.00 | 8,816.00 | 8,753.00 | 8,753.00 | 8,753.00 | 0.06% | 44,515 |
| May 28, 2026 | 8,735.00 | 8,808.00 | 8,705.44 | 8,748.00 | 8,748.00 | -0.25% | 61,690 |
| May 27, 2026 | 8,781.00 | 8,827.00 | 8,748.00 | 8,770.00 | 8,770.00 | 0.18% | 57,298 |
| May 26, 2026 | 8,800.00 | 8,817.00 | 8,754.00 | 8,754.00 | 8,754.00 | 0.63% | 73,113 |
| May 22, 2026 | 8,700.00 | 8,715.00 | 8,677.00 | 8,699.00 | 8,699.00 | 0.66% | 26,785 |
| May 21, 2026 | 8,603.00 | 8,673.00 | 8,549.00 | 8,642.00 | 8,642.00 | 0.09% | 60,611 |
| May 20, 2026 | 8,497.00 | 8,660.00 | 8,493.67 | 8,634.00 | 8,634.00 | 1.37% | 276,766 |
| May 19, 2026 | 8,533.00 | 8,600.00 | 8,510.00 | 8,517.00 | 8,517.00 | -0.15% | 192,963 |
| May 18, 2026 | 8,442.00 | 8,571.00 | 8,427.00 | 8,530.00 | 8,530.00 | 0.31% | 78,883 |
| May 15, 2026 | 8,559.00 | 8,574.00 | 8,468.40 | 8,504.00 | 8,504.00 | -1.09% | 78,505 |
| May 14, 2026 | 8,556.00 | 8,598.00 | 8,540.00 | 8,598.00 | 8,598.00 | 1.07% | 78,592 |
| May 13, 2026 | 8,496.00 | 8,507.00 | 8,444.00 | 8,507.00 | 8,507.00 | 0.76% | 52,583 |
| May 12, 2026 | 8,441.00 | 8,484.00 | 8,424.00 | 8,443.00 | 8,443.00 | -0.49% | 62,496 |
| May 11, 2026 | 8,493.00 | 8,509.00 | 8,465.00 | 8,485.00 | 8,485.00 | 0.09% | 34,146 |
| May 8, 2026 | 8,486.00 | 8,513.00 | 8,459.00 | 8,477.00 | 8,477.00 | -0.63% | 129,557 |
| May 7, 2026 | 8,647.00 | 8,647.00 | 8,528.00 | 8,531.00 | 8,531.00 | -1.08% | 36,280 |
| May 6, 2026 | 8,514.00 | 8,665.00 | 8,511.00 | 8,624.00 | 8,624.00 | 2.35% | 63,713 |
| May 5, 2026 | 8,360.00 | 8,426.00 | 8,354.00 | 8,426.00 | 8,426.00 | -0.61% | 133,403 |
| May 1, 2026 | 8,459.00 | 8,487.00 | 8,437.00 | 8,478.00 | 8,478.00 | 0.39% | 26,718 |
| Apr 30, 2026 | 8,302.00 | 8,445.00 | 8,283.00 | 8,445.00 | 8,445.00 | 1.09% | 135,829 |
| Apr 29, 2026 | 8,417.00 | 8,418.00 | 8,332.44 | 8,354.00 | 8,354.00 | -0.54% | 120,318 |
| Apr 28, 2026 | 8,418.00 | 8,455.00 | 8,378.00 | 8,399.00 | 8,399.00 | -0.34% | 174,339 |
| Apr 27, 2026 | 8,465.00 | 8,503.73 | 8,421.00 | 8,428.00 | 8,428.00 | -0.45% | 34,755 |
| Apr 24, 2026 | 8,481.00 | 8,523.00 | 8,431.00 | 8,466.00 | 8,466.00 | -0.49% | 355,622 |
| Apr 23, 2026 | 8,458.00 | 8,523.00 | 8,443.00 | 8,508.00 | 8,508.00 | 0.05% | 77,730 |
| Apr 22, 2026 | 8,573.00 | 8,584.00 | 8,504.00 | 8,504.00 | 8,504.00 | -0.55% | 38,950 |
| Apr 21, 2026 | 8,661.00 | 8,674.00 | 8,547.00 | 8,551.00 | 8,551.00 | -1.03% | 48,319 |
| Apr 20, 2026 | 8,630.00 | 8,668.00 | 8,607.00 | 8,640.00 | 8,640.00 | -0.68% | 48,954 |
| Apr 17, 2026 | 8,562.00 | 8,703.00 | 8,557.00 | 8,699.00 | 8,699.00 | 1.60% | 58,159 |
| Apr 16, 2026 | 8,593.00 | 8,606.00 | 8,560.00 | 8,562.00 | 8,562.00 | 0.07% | 92,253 |
| Apr 15, 2026 | 8,594.00 | 8,609.00 | 8,556.00 | 8,556.00 | 8,556.00 | -0.45% | 46,588 |
| Apr 14, 2026 | 8,573.00 | 8,602.00 | 8,564.00 | 8,595.00 | 8,595.00 | 0.84% | 120,514 |
| Apr 13, 2026 | 8,491.00 | 8,531.00 | 8,410.00 | 8,523.00 | 8,523.00 | -0.25% | 94,840 |
| Apr 10, 2026 | 8,523.00 | 8,592.00 | 8,510.00 | 8,544.00 | 8,544.00 | 0.29% | 79,753 |