iShares MSCI Europe UCITS ETF EUR (Acc) (LON:SMEA)
London · Delayed Price · Currency is GBP · Price in GBX 8,477.00
-54.00 (-0.63%)
May 8, 2026, 4:35 PM GMT
LON:SMEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 8,356.00 | 8,426.00 | 8,426.00 | -0.61% | 53,139 |
| 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 | 8,414.44 | 8,417.00 | 8,335.00 | 8,354.00 | 8,354.00 | -0.54% | 66,200 |
| 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 | 8,650.00 | 8,607.00 | 8,640.00 | 8,640.00 | -0.68% | 27,339 |
| 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 | 8,603.00 | 8,560.00 | 8,562.00 | 8,562.00 | 0.07% | 41,389 |
| 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 |
| Apr 9, 2026 | 8,516.00 | 8,521.00 | 8,457.00 | 8,519.00 | 8,519.00 | 0.08% | 47,519 |
| Apr 8, 2026 | 8,537.00 | 8,553.00 | 8,473.00 | 8,512.00 | 8,512.00 | 3.51% | 111,480 |
| Apr 7, 2026 | 8,343.00 | 8,372.00 | 8,206.00 | 8,223.00 | 8,223.00 | -0.94% | 77,162 |
| Apr 2, 2026 | 8,233.00 | 8,318.00 | 8,159.00 | 8,301.00 | 8,301.00 | 0.01% | 40,679 |
| 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 |