Dark

CES1
ISHRS MSCI EMU SMALL CAP ETF EUR (ACC)
stock LSE

Inactive

Jul 1, 2024

23295.00GBX+1.129%(+260.00)1,229

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-01	23,330.0000	23,335.0000	23,295.0000	23,295.0000	+1.129%	1,229	0.000%
2024-06-28	23,170.0000	23,175.0000	23,035.0000	23,035.0000	-0.303%	853	+1.129%
2024-06-27	23,105.0000	23,155.0000	23,090.0000	23,105.0000	-0.054%	318	+0.822%
2024-06-26	23,130.0000	23,150.0000	23,130.0000	23,117.5000	-0.868%	912	+0.768%
2024-06-25	23,390.0000	23,390.0000	23,390.0000	23,320.0000	-1.061%	6,518	-0.107%
2024-06-24	23,575.0000	23,575.0000	23,570.0000	23,570.0000	+1.115%	114	-1.167%
2024-06-21	23,285.0000	23,285.0000	23,285.0000	23,310.0000	-1.072%	196	-0.064%
2024-06-20	23,280.0000	23,315.0000	23,280.0000	23,562.5000	+1.453%	250	-1.135%
2024-06-19	23,285.0000	23,295.0000	23,225.0000	23,225.0000	-0.748%	1,491	+0.301%
2024-06-18	23,220.0000	23,410.0000	23,220.0000	23,400.0000	+1.145%	59,908	-0.449%
2024-06-17	23,080.0000	23,135.0000	22,985.0000	23,135.0000	+0.674%	1,223	+0.692%
2024-06-14	23,005.0000	23,005.0000	22,875.0000	22,980.0000	-4.687%	551	+1.371%
2024-06-12	23,790.0000	24,140.0000	23,785.0000	24,110.0000	+1.207%	732	-3.380%
2024-06-11	24,235.0000	24,235.0000	23,765.0000	23,822.5000	-1.601%	1,708	-2.214%
2024-06-10	24,115.0000	24,210.0000	24,115.0000	24,210.0000	-0.941%	138	-3.779%
2024-06-07	24,660.0000	24,660.0000	24,445.0000	24,440.0000	-0.912%	3,254	-4.685%
2024-06-06	24,725.0000	24,725.0000	24,665.0000	24,665.0000	+0.244%	350	-5.554%
2024-06-05	24,565.0000	24,605.0000	24,540.0000	24,605.0000	+0.470%	584	-5.324%
2024-06-04	24,520.0000	24,520.0000	24,490.0000	24,490.0000	-0.870%	215	-4.880%
2024-06-03	24,770.0000	24,770.0000	24,695.0000	24,705.0000	+0.437%	329	-5.707%
2024-05-31	24,470.0000	24,530.0000	24,470.0000	24,597.5000	+0.255%	393	-5.295%
2024-05-30	24,435.0000	24,535.0000	24,435.0000	24,535.0000	+1.029%	277	-5.054%
2024-05-29	24,425.0000	24,425.0000	24,275.0000	24,285.0000	-1.541%	8,171	-4.077%
2024-05-28	24,710.0000	24,710.0000	24,665.0000	24,665.0000	+0.101%	278	-5.554%
2024-05-24	24,555.0000	24,640.0000	24,555.0000	24,640.0000	+0.041%	4,238	-5.459%
2024-05-23	24,670.0000	24,675.0000	24,630.0000	24,630.0000	+0.020%	527	-5.420%
2024-05-22	24,605.0000	24,605.0000	24,605.0000	24,625.0000	-0.273%	1,342	-5.401%
2024-05-21	24,725.0000	24,725.0000	24,655.0000	24,692.5000	-0.774%	823	-5.660%
2024-05-20	24,950.0000	24,950.0000	24,885.0000	24,885.0000	+0.232%	469	-6.389%
2024-05-17	24,775.0000	24,775.0000	24,775.0000	24,827.5000	-0.351%	837	-6.173%
2024-05-16	24,920.0000	24,945.0000	24,915.0000	24,915.0000	+0.131%	4,222	-6.502%
2024-05-15	24,885.0000	24,900.0000	24,790.0000	24,882.5000	+0.414%	543	-6.380%
2024-05-14	24,600.0000	24,785.0000	24,600.0000	24,780.0000	+1.112%	1,411	-5.993%
2024-05-13	24,530.0000	24,530.0000	24,480.0000	24,507.5000	+0.082%	1,170	-4.947%
2024-05-10	24,520.0000	24,550.0000	24,515.0000	24,487.5000	+0.051%	1,185	-4.870%
2024-05-09	24,300.0000	24,475.0000	24,300.0000	24,475.0000	+0.503%	871	-4.821%
2024-05-08	24,415.0000	24,415.0000	24,320.0000	24,352.5000	+0.031%	777	-4.342%
2024-05-07	24,230.0000	24,345.0000	24,230.0000	24,345.0000	+2.570%	1,142	-4.313%
2024-05-02	23,685.0000	23,735.0000	23,685.0000	23,735.0000	+0.946%	679	-1.854%
2024-05-01	23,610.0000	23,610.0000	23,525.0000	23,512.5000	+9,982.547%	662	-0.925%
2024-03-21	232.6500	232.9500	232.6500	233.2000	+1.237%	14,730	+9,889.280%
2024-03-20	230.1000	230.3500	230.0000	230.3500	+0.218%	99	+10,012.872%
2024-03-19	229.7000	229.8500	229.7000	229.8500	+0.087%	236	+10,034.871%
2024-03-18	230.5000	230.5000	230.5000	229.6500	-0.282%	1,055	+10,043.697%
2024-03-13	230.6000	230.6000	230.3000	230.3000	+0.239%	205	+10,015.067%
2024-03-12	229.4000	229.7500	229.4000	229.7500	+1.067%	141	+10,039.282%
2024-03-11	226.9500	226.9500	226.9500	227.3250	-0.926%	114	+10,147.443%
2024-03-07	227.1000	227.1000	227.1000	229.4500	+0.526%	1,080	+10,052.539%
2024-03-06	228.4500	228.4500	228.2500	228.2500	+0.762%	5	+10,105.915%
2024-03-05	226.9500	226.9500	226.7500	226.5250	-0.450%	116	+10,183.633%
2024-03-04	227.8000	227.8000	227.5500	227.5500	+0.519%	111	+10,137.310%
2024-02-29	226.9000	226.9000	226.9000	226.3750	-0.275%	912	+10,190.447%
2024-02-28	226.4500	227.0000	226.4500	227.0000	-0.044%	1,709	+10,162.115%
2024-02-26	226.8000	227.1000	226.8000	227.1000	+0.754%	97	+10,157.596%
2024-02-21	225.4500	225.4500	225.2000	225.4000	-0.365%	118	+10,234.960%
2024-02-19	225.8500	225.8500	225.8500	226.2250	-0.407%	41	+10,197.270%
2024-02-16	228.1000	228.1000	227.0000	227.1500	+0.620%	194	+10,155.338%
2024-02-15	226.2500	226.2500	225.4000	225.7500	+1.370%	152	+10,218.937%
2024-02-13	225.7000	225.7000	222.7000	222.7000	-0.669%	4	+10,360.260%
2024-02-08	224.2000	224.2000	224.2000	224.2000	+0.606%	128	+10,290.277%
2024-02-07	223.7500	223.7500	223.7500	222.8500	-0.779%	4	+10,353.220%
2024-02-06	223.5000	223.5000	223.5000	224.6000	+0.313%	88	+10,271.772%
2024-02-02	225.8000	225.8000	223.9000	223.9000	-0.555%	890	+10,304.198%
2024-01-29	224.8000	225.1500	224.8000	225.1500	-0.574%	76	+10,246.436%
2024-01-26	225.4500	226.4500	225.4500	226.4500	+1.297%	197	+10,187.039%
2024-01-23	224.5000	224.5000	222.7000	223.5500	+1.498%	59	+10,320.488%
2024-01-17	220.2500	220.2500	220.2000	220.2500	-1.432%	39	+10,476.617%
2024-01-16	223.7500	223.7500	223.4500	223.4500	-0.931%	1,627	+10,325.151%
2024-01-15	225.4000	225.4500	225.4000	225.5500	-0.342%	1,198	+10,228.087%
2024-01-12	226.9500	227.5000	226.9500	226.3250	-0.033%	23	+10,192.721%
2024-01-10	225.9000	226.0500	225.9000	226.4000	-0.143%	1,878	+10,189.311%
2024-01-09	226.4000	226.4000	226.4000	226.7250	-0.099%	186	+10,174.562%
2024-01-08	225.1500	226.9500	225.1500	226.9500	+0.598%	94	+10,164.375%
2024-01-05	224.0500	224.0500	223.7000	225.6000	-0.562%	186	+10,225.798%
2024-01-04	227.0000	227.0000	227.0000	226.8750	-1.913%	187	+10,167.769%
2024-01-02	231.6000	231.6000	231.3000	231.3000	-0.644%	15	+9,971.336%
2023-12-29	232.6000	232.6000	232.6000	232.8000	+0.140%	27	+9,906.443%
2023-12-28	232.4000	233.1000	232.4000	232.4750	+0.966%	22	+9,920.432%
2023-12-22	230.6000	230.7000	230.6000	230.2500	-0.173%	30	+10,017.264%
2023-12-20	229.4000	230.4500	229.4000	230.6500	+1.765%	815	+9,999.718%
2023-12-14	225.8000	225.8000	225.8000	226.6500	+2.696%	54	+10,177.962%
2023-12-12	221.2000	221.2000	220.4500	220.7000	-0.215%	905	+10,455.052%
2023-12-11	220.9500	221.2500	220.6000	221.1750	-0.102%	136	+10,432.384%
2023-12-08	221.2500	221.2500	221.2500	221.4000	+0.705%	355	+10,421.680%
2023-12-07	219.9000	219.9000	218.3500	219.8500	-0.272%	6	+10,495.861%
2023-12-06	220.3500	220.9000	220.3500	220.4500	+0.536%	606	+10,467.022%
2023-12-05	218.5500	218.5500	218.5500	219.2750	+0.619%	35	+10,523.646%
2023-12-04	219.8000	219.8000	219.8000	217.9250	-0.797%	23	+10,589.457%
2023-12-01	220.0500	220.0500	220.0500	219.6750	+0.137%	202	+10,504.302%
2023-11-30	219.6500	219.6500	219.6500	219.3750	-0.397%	112	+10,518.803%
2023-11-29	220.4000	220.5000	220.4000	220.2500	+0.743%	15	+10,476.617%
2023-11-27	218.3500	218.7500	218.3500	218.6250	-0.365%	164	+10,555.232%
2023-11-24	219.5000	219.5000	219.5000	219.4250	+0.103%	10	+10,516.384%
2023-11-23	219.1500	219.5000	218.0500	219.2000	+0.263%	245	+10,527.281%
2023-11-21	220.6000	220.6000	220.6000	218.6250	-1.320%	47	+10,555.232%
2023-11-17	220.6500	221.6500	220.6500	221.5500	+0.911%	92	+10,414.557%
2023-11-14	215.6500	218.7500	215.6500	219.5500	+2.116%	321	+10,510.339%
2023-11-13	215.0000	215.0000	214.6500	215.0000	+0.467%	125	+10,734.884%
2023-11-10	213.7500	213.7500	213.7500	214.0000	+1.554%	198	+10,785.514%
2023-11-06	211.4500	211.4500	210.9500	210.7250	-0.905%	469	+10,954.692%
2023-11-03	213.0000	213.0000	212.4500	212.6500	+3.808%	42	+10,854.620%
2023-11-01	204.4000	204.5500	204.4000	204.8500	+0.147%	1,052	+11,271.735%
2023-10-31	205.1000	205.1000	204.8500	204.5500	+0.788%	643	+11,288.414%
2023-10-30	203.2500	203.6500	202.9500	202.9500	+0.632%	747	+11,378.197%
2023-10-27	202.3500	202.3500	201.6500	201.6750	+0.573%	1,003	+11,450.762%
2023-10-26	200.9500	200.9500	200.3000	200.5250	-0.311%	198	+11,517.005%
2023-10-25	201.7500	201.7500	201.7500	201.1500	-0.960%	9,048	+11,480.910%
2023-10-24	202.0500	203.3500	202.0500	203.1000	+0.408%	617	+11,369.719%
2023-10-23	201.3500	201.3500	201.3500	202.2750	-0.406%	213	+11,416.500%
2023-10-20	204.1500	204.1500	204.1500	203.1000	-1.872%	29	+11,369.719%
2023-10-18	207.4000	207.4000	207.4000	206.9750	-1.170%	31	+11,154.982%
2023-10-17	209.3500	209.3500	208.5500	209.4250	+0.287%	5	+11,023.314%
2023-10-16	208.0500	208.0500	208.0500	208.8250	+0.457%	19	+11,055.274%
2023-10-13	208.6000	208.6000	208.6000	207.8750	-1.481%	876	+11,106.254%
2023-10-10	210.6500	210.6500	210.6500	211.0000	+1.957%	14	+10,940.284%
2023-10-09	207.3000	207.3000	206.6500	206.9500	-0.791%	238	+11,156.342%
2023-10-06	208.2500	208.2500	207.1500	208.6000	+0.907%	242	+11,067.306%
2023-10-04	206.9000	207.1000	206.9000	206.7250	-2.014%	83	+11,168.594%
2023-10-02	215.0500	215.0500	211.2500	210.9750	-1.379%	94	+10,941.593%
2023-09-29	212.1000	215.0500	212.1000	213.9250	+1.942%	6,957	+10,789.330%
2023-09-27	211.1000	211.1000	211.0000	209.8500	-1.479%	284	+11,000.786%
2023-09-25	213.6000	213.6000	213.6000	213.0000	-1.309%	84	+10,836.620%
2023-09-22	215.2000	216.1500	215.2000	215.8250	0.000%	105	+10,693.467%
2023-09-19	215.6500	215.6500	215.6500	215.8250	+0.232%	129	+10,693.467%
2023-09-18	216.7500	216.8000	216.7500	215.3250	-0.738%	33	+10,718.530%
2023-09-11	217.3000	217.3000	217.3000	216.9250	-0.230%	32	+10,638.735%
2023-09-05	218.4500	218.4500	217.5500	217.4250	-0.549%	126	+10,614.039%
2023-09-04	220.4500	220.4500	218.7000	218.6250	-0.478%	270	+10,555.232%
2023-09-01	219.9500	219.9500	219.9500	219.6750	-0.068%	466	+10,504.302%
2023-08-31	219.9500	219.9500	219.9500	219.8250	-0.182%	236	+10,497.066%
2023-08-29	217.0000	219.8500	217.0000	220.2250	+3.041%	252	+10,477.818%
2023-08-21	213.9500	215.3500	213.9000	213.7250	-0.535%	52	+10,799.520%
2023-08-17	215.0500	215.0500	215.0500	214.8750	-1.230%	67	+10,741.187%
2023-08-16	217.4000	217.4000	217.3500	217.5500	-0.241%	106	+10,607.883%
2023-08-15	217.7000	217.7000	217.7000	218.0750	-2.515%	278	+10,582.105%
2023-08-10	223.2500	223.2500	223.2500	223.7000	+1.636%	1,346	+10,313.500%
2023-08-08	220.6000	220.6000	220.6000	220.1000	-0.542%	834	+10,483.826%
2023-08-03	220.5000	220.5000	220.4500	221.3000	-0.416%	19	+10,426.435%
2023-08-02	222.0500	223.3500	222.0500	222.2250	-1.310%	78	+10,382.619%
2023-07-31	224.9500	225.0000	224.9500	225.1750	+0.067%	36	+10,245.287%
2023-07-24	223.7500	225.2500	223.7500	225.0250	-0.321%	57	+10,252.183%
2023-07-20	226.2500	226.2500	226.2500	225.7500	-0.265%	216	+10,218.937%
2023-07-19	226.1500	226.1500	225.8500	226.3500	+2.490%	6	+10,191.584%
2023-07-17	221.4500	221.4500	220.6000	220.8500	-0.282%	1,322	+10,447.883%
2023-07-12	219.5000	219.5000	219.5000	221.4750	+2.109%	124	+10,418.117%
2023-07-11	216.5500	217.2000	216.4500	216.9000	+0.884%	2,127	+10,639.972%
2023-07-07	214.5000	214.6500	214.5000	215.0000	-0.990%	512	+10,734.884%
2023-07-05	218.3500	218.3500	218.3500	217.1500	-1.172%	26	+10,627.608%
2023-07-03	219.5000	219.5000	219.5000	219.7250	+1.256%	50	+10,501.889%
2023-06-28	215.7500	216.9000	215.7500	217.0000	+1.437%	23	+10,635.023%
2023-06-27	213.8000	213.8000	213.8000	213.9250	+0.187%	430	+10,789.330%
2023-06-26	214.6000	214.6500	211.9500	213.5250	-0.187%	1,390	+10,809.730%
2023-06-23	214.0500	214.0500	214.0500	213.9250	-0.972%	157	+10,789.330%
2023-06-22	216.2000	216.5500	216.0000	216.0250	-0.541%	161	+10,683.474%
2023-06-21	216.4500	216.4500	216.4000	217.2000	-1.642%	48	+10,625.138%
2023-06-16	221.7500	221.7500	221.7500	220.8250	+0.926%	8	+10,449.077%
2023-06-07	218.8500	218.8500	218.8500	218.8000	-0.308%	42	+10,546.709%
2023-06-06	218.2500	218.2500	218.0000	219.4750	+0.023%	62	+10,513.965%
2023-06-05	220.5500	220.6500	220.4500	219.4250	+2.368%	186	+10,516.384%
2023-06-01	214.8000	214.8500	214.8000	214.3500	+0.622%	113	+10,767.740%
2023-05-31	215.3500	215.3500	215.3500	213.0250	-1.730%	16	+10,835.336%
2023-05-30	217.1000	217.1000	217.0000	216.7750	-0.733%	420	+10,646.165%
2023-05-24	218.5500	218.7500	218.3500	218.3750	-1.953%	185	+10,567.430%
2023-05-23	223.6500	223.6500	222.9000	222.7250	-0.447%	108	+10,359.086%
2023-05-22	223.4000	223.4000	223.4000	223.7250	+0.359%	435	+10,312.337%
2023-05-19	223.3000	223.4000	223.2000	222.9250	+0.609%	1,817	+10,349.703%
2023-05-18	222.2000	222.2000	222.1500	221.5750	+0.659%	43	+10,413.370%
2023-05-17	220.5500	220.5500	220.3500	220.1250	-0.294%	318	+10,482.624%
2023-05-16	221.3000	221.3000	220.3500	220.7750	-0.068%	231	+10,451.466%
2023-05-15	221.2500	221.6500	220.6500	220.9250	+0.125%	722	+10,444.302%
2023-05-11	219.8000	219.8000	219.8000	220.6500	+0.125%	233	+10,457.444%
2023-05-10	219.8000	219.8000	219.8000	220.3750	-0.328%	57	+10,470.618%
2023-05-05	219.9000	219.9000	219.9000	221.1000	+1.213%	6	+10,435.957%
2023-05-04	220.6500	220.7000	218.1000	218.4500	-1.399%	235	+10,563.767%
2023-05-03	221.5500	221.5500	221.3500	221.5500	-0.113%	415	+10,414.557%
2023-05-02	223.7000	223.7000	223.4000	221.8000	-0.638%	66	+10,402.705%
2023-04-28	222.5000	223.2500	222.5000	223.2250	-0.123%	51	+10,335.659%
2023-04-27	223.7500	224.3500	223.4500	223.5000	+0.022%	383	+10,322.819%
2023-04-26	221.6500	222.7500	221.6500	223.4500	+0.022%	214	+10,325.151%
2023-04-25	223.7000	223.7000	223.7000	223.4000	-0.843%	6	+10,327.484%
2023-04-24	225.0500	226.0500	225.0000	225.3000	+0.167%	251	+10,239.547%
2023-04-21	224.7000	224.7000	224.4000	224.9250	-0.990%	24	+10,256.786%
2023-04-18	227.3500	227.3500	227.3500	227.1750	+0.620%	60	+10,154.209%
2023-04-14	224.9500	224.9500	224.9500	225.7750	+1.746%	169	+10,217.794%
2023-04-12	221.5000	222.7500	221.4500	221.9000	+0.215%	249	+10,397.972%
2023-04-11	221.0500	221.0500	220.9000	221.4250	+0.751%	29	+10,420.492%
2023-04-06	219.7500	219.7500	219.7500	219.7750	+1.104%	32	+10,499.477%
2023-04-05	220.0500	220.0500	217.2500	217.3750	-2.050%	245	+10,616.504%
2023-04-03	222.7500	222.7500	221.5500	221.9250	+1.765%	211	+10,396.789%
2023-03-29	217.9000	217.9000	217.9000	218.0750	+1.584%	1,296	+10,582.105%
2023-03-28	216.0000	216.0000	216.0000	214.6750	-0.383%	77	+10,751.287%
2023-03-27	215.5000	215.5000	215.5000	215.5000	+0.677%	481	+10,709.745%
2023-03-24	213.3000	213.3500	213.0000	214.0500	-3.668%	285	+10,782.971%
2023-03-21	221.4500	222.1500	221.4500	222.2000	+3.337%	2,833	+10,383.798%
2023-03-20	214.4000	215.6000	214.4000	215.0250	-1.115%	3,024	+10,733.624%
2023-03-16	217.2000	217.2000	216.8000	217.4500	-3.302%	39	+10,612.808%
2023-03-14	220.2500	224.7500	220.2500	224.8750	+1.615%	3,132	+10,259.088%
2023-03-13	221.0000	221.2500	221.0000	221.3000	-5.990%	65	+10,426.435%
2023-03-07	235.2500	235.3000	235.0000	235.4000	-0.307%	1,206	+9,795.922%
2023-03-06	234.9000	234.9000	234.9000	236.1250	+0.479%	14	+9,765.537%
2023-03-03	233.8500	234.9500	233.8500	235.0000	+0.804%	334	+9,812.766%
2023-03-02	232.5000	232.5000	232.5000	233.1250	+1.117%	360	+9,892.493%
2023-02-28	230.7000	231.3000	230.7000	230.5500	-0.453%	828	+10,004.099%
2023-02-27	231.4500	231.6500	231.4500	231.6000	+1.069%	68	+9,958.290%
2023-02-24	231.2500	231.3000	229.1500	229.1500	-0.510%	1,657	+10,065.830%
2023-02-23	230.4500	230.6000	230.4500	230.3250	+0.887%	1,458	+10,013.969%
2023-02-22	228.6000	228.6500	228.6000	228.3000	-0.782%	31	+10,103.679%
2023-02-21	230.6500	231.0500	230.2000	230.1000	-1.329%	104	+10,023.859%
2023-02-20	234.2500	234.2500	233.6000	233.2000	-0.353%	123	+9,889.280%
2023-02-16	233.8000	233.8000	233.8000	234.0250	+1.794%	200	+9,854.065%
2023-02-13	230.3500	230.3500	230.1000	229.9000	+0.470%	411	+10,032.666%
2023-02-10	228.3500	228.3500	227.9500	228.8250	-1.273%	815	+10,080.269%
2023-02-09	232.8500	232.8500	232.8500	231.7750	+0.043%	159	+9,950.696%
2023-02-08	232.7000	232.7000	232.7000	231.6750	+0.303%	135	+9,955.034%
2023-02-07	232.3000	232.3000	232.3000	230.9750	-0.410%	261	+9,985.507%
2023-02-06	231.9000	231.9000	231.1000	231.9250	-1.319%	385	+9,944.195%
2023-02-03	233.1500	233.1500	232.9000	235.0250	+0.707%	82	+9,811.712%
2023-02-02	231.6000	232.7500	231.6000	233.3750	+2.167%	94	+9,881.789%
2023-02-01	228.0000	228.0000	228.0000	228.4250	+1.477%	22	+10,098.096%
2023-01-31	223.5500	223.5500	223.5500	225.1000	+0.312%	25	+10,248.734%
2023-01-30	224.6500	224.6500	224.6500	224.4000	-0.774%	1,316	+10,281.016%
2023-01-27	225.8000	225.8000	225.8000	226.1500	+0.511%	3,983	+10,200.685%
2023-01-26	225.3000	225.3500	224.2500	225.0000	+2.634%	432	+10,253.333%
2023-01-19	221.5000	221.5000	220.3500	219.2250	-1.869%	1,014	+10,526.069%
2023-01-13	223.6000	223.6000	223.6000	223.4000	+0.314%	7	+10,327.484%
2023-01-12	221.5000	221.5000	221.5000	222.7000	+0.952%	532	+10,360.260%
2023-01-11	221.3000	221.3000	220.8000	220.6000	+0.501%	270	+10,459.837%
2023-01-09	217.8000	219.5000	217.7500	219.5000	+2.295%	270	+10,512.756%
2023-01-05	214.2500	214.8000	214.2500	214.5750	+0.539%	249	+10,756.344%
2023-01-04	212.7500	212.7500	212.7500	213.4250	+1.269%	1,000	+10,814.841%
2023-01-03	210.7000	210.7000	210.7000	210.7500	+2.480%	5	+10,953.381%
2022-12-28	205.9000	205.9500	205.9000	205.6500	+1.069%	39	+11,227.498%
2022-12-15	204.1000	204.1000	204.1000	203.4750	+0.049%	458	+11,348.581%
2022-12-08	202.9000	202.9500	202.8000	203.3750	+0.246%	114	+11,354.210%
2022-12-07	204.1500	204.1500	202.8500	202.8750	-0.417%	516	+11,382.440%
2022-12-06	205.1500	205.1500	205.1500	203.7250	-1.511%	29	+11,334.532%
2022-12-05	207.1500	207.1500	206.8500	206.8500	+0.498%	443	+11,161.784%
2022-12-02	206.5000	206.5000	206.2000	205.8250	+0.427%	708	+11,217.867%
2022-11-30	205.2000	205.2000	205.0000	204.9500	-0.158%	53	+11,266.187%
2022-11-24	206.2000	206.2000	206.0000	205.2750	+0.391%	34	+11,248.191%
2022-11-21	204.5000	204.5500	204.5000	204.4750	-2.666%	63	+11,292.591%
2022-11-14	208.9500	208.9500	208.9500	210.0750	+3.818%	436	+10,988.897%
2022-11-09	201.2500	202.1500	201.2500	202.3500	+0.797%	57	+11,412.231%
2022-11-08	200.0500	200.7000	200.0500	200.7500	+0.900%	516	+11,503.985%
2022-11-07	198.4400	199.4000	198.4200	198.9600	+0.470%	128	+11,608.384%
2022-11-04	194.8600	196.3600	194.8600	198.0300	+2.846%	31	+11,663.369%
2022-11-02	193.3200	193.3400	193.3200	192.5500	+0.674%	53	+11,998.156%
2022-10-28	190.7800	192.0000	190.7600	191.2600	-1.514%	394	+12,079.755%
2022-10-26	194.0400	194.0400	194.0400	194.2000	+1.889%	53	+11,895.366%
2022-10-24	188.5000	188.5000	188.5000	190.6000	+1.367%	92	+12,121.931%
2022-10-21	186.7800	186.8400	186.7800	188.0300	+2.285%	196	+12,288.980%
2022-10-17	183.1600	183.2000	183.1600	183.8300	+0.624%	10	+12,572.034%
2022-10-14	183.2000	183.2000	183.2000	182.6900	+1.489%	47	+12,651.108%
2022-10-13	180.2000	180.2000	180.2000	180.0100	+0.083%	639	+12,840.948%
2022-10-12	180.9800	181.0800	180.5200	179.8600	-0.778%	1,416	+12,851.740%
2022-10-11	180.9600	180.9600	180.9200	181.2700	-1.134%	154	+12,750.996%
2022-10-10	182.2400	182.2400	182.2400	183.3500	-0.451%	29	+12,605.209%
2022-10-07	185.3800	185.4000	185.3800	184.1800	-1.005%	59	+12,547.953%
2022-10-05	187.6000	187.6000	187.5800	186.0500	+2.091%	21	+12,420.828%
2022-10-03	179.0200	179.3200	179.0200	182.2400	+0.082%	259	+12,682.594%
2022-09-30	180.5800	180.6800	180.2400	182.0900	-1.886%	335	+12,693.124%
2022-09-27	186.9200	186.9200	186.9200	185.5900	-0.285%	1,780	+12,451.862%
2022-09-26	188.5200	188.8200	186.7600	186.1200	-3.364%	335	+12,416.119%
2022-09-21	192.6400	192.6400	191.9800	192.6000	-0.005%	584	+11,995.016%
2022-09-20	192.4200	192.4200	192.0200	192.6100	-1.705%	178	+11,994.388%
2022-09-16	195.3200	195.6000	194.9000	195.9500	-0.659%	305	+11,788.237%
2022-09-15	196.6400	198.3000	196.6200	197.2500	-1.407%	665	+11,709.886%
2022-09-13	200.3000	200.3000	200.3000	200.0650	-1.676%	93	+11,543.716%
2022-09-12	203.5500	203.5500	203.5500	203.4750	+1.641%	349	+11,348.581%
2022-09-09	198.1800	198.1800	198.1600	200.1900	+2.478%	121	+11,536.445%
2022-09-07	193.2600	193.4600	193.2600	195.3500	+0.993%	229	+11,824.750%
2022-09-05	192.6600	192.7200	192.6600	193.4300	-2.382%	51	+11,943.116%
2022-09-02	194.7000	194.8600	194.7000	198.1500	+2.738%	63	+11,656.245%
2022-09-01	195.1400	195.1400	195.1400	192.8700	-2.689%	23	+11,978.084%
2022-08-31	197.8200	198.2000	197.8200	198.2000	+0.431%	60	+11,653.280%
2022-08-30	199.0800	199.0800	196.6800	197.3500	-0.192%	463	+11,703.902%
2022-08-22	197.5800	197.5800	197.5800	197.7300	-3.676%	679	+11,681.217%
2022-08-17	205.4500	205.4500	205.4500	205.2750	-1.594%	63	+11,248.191%
2022-08-12	208.8500	208.8500	208.8500	208.6000	+2.230%	280	+11,067.306%
2022-08-09	204.3000	204.3000	204.3000	204.0500	-0.681%	18	+11,316.320%
2022-08-08	204.6500	204.6500	204.6500	205.4500	+3.184%	286	+11,238.525%
2022-08-02	200.9000	200.9000	200.9000	199.1100	-0.916%	81	+11,599.563%
2022-08-01	201.7000	201.7000	201.7000	200.9500	-0.557%	18	+11,492.436%
2022-07-29	202.1500	202.1500	202.1500	202.0750	+2.007%	158	+11,427.898%
2022-07-27	197.1800	197.7200	197.1400	198.1000	+0.773%	93	+11,659.213%
2022-07-26	197.8000	197.8000	197.8000	196.5800	-1.877%	10	+11,750.137%
2022-07-25	200.7500	201.6000	200.7500	200.3400	-0.452%	3,002	+11,527.733%
2022-07-22	201.2000	201.2000	201.2000	201.2500	+0.287%	10	+11,475.155%
2022-07-21	200.4500	201.8500	198.2800	200.6750	+0.383%	1,357	+11,508.322%
2022-07-20	199.9400	199.9400	199.9400	199.9100	+0.118%	3	+11,552.744%
2022-07-19	194.9800	194.9800	194.9800	199.6750	+5.175%	13	+11,566.458%
2022-07-14	188.7400	189.1800	188.7400	189.8500	-1.856%	78	+12,170.213%
2022-07-12	191.9200	192.4000	191.5600	193.4400	-0.637%	1,723	+11,942.494%
2022-07-11	196.0800	196.0800	194.4600	194.6800	-1.333%	456	+11,865.790%
2022-07-08	196.3400	196.4000	196.3400	197.3100	+3.018%	436	+11,706.295%
2022-07-06	192.0000	192.2000	192.0000	191.5300	+0.204%	69	+12,062.585%
2022-07-05	194.7600	194.7600	190.9200	191.1400	-2.544%	1,586	+12,087.402%
2022-07-04	197.1200	197.1200	196.1400	196.1300	-0.809%	160	+11,777.326%
2022-07-01	197.3600	197.4000	197.3600	197.7300	+0.391%	663	+11,681.217%
2022-06-30	199.3400	199.3400	194.9800	196.9600	-2.314%	1,098	+11,727.275%
2022-06-29	202.3000	202.3500	202.3000	201.6250	-1.526%	12	+11,453.627%
2022-06-27	204.5500	204.5500	204.3500	204.7500	+2.926%	122	+11,277.289%
2022-06-23	200.0000	201.7000	200.0000	198.9300	-2.282%	34	+11,610.149%
2022-06-22	202.0500	202.0500	202.0500	203.5750	-0.997%	404	+11,342.957%
2022-06-21	206.2000	206.2000	206.2000	205.6250	+0.526%	62	+11,228.875%
2022-06-20	203.1000	203.1500	203.0500	204.5500	+1.075%	73	+11,288.414%
2022-06-17	202.7000	203.1000	202.0000	202.3750	+1.716%	893	+11,410.809%
2022-06-16	202.6500	202.6500	199.0600	198.9600	-4.127%	689	+11,608.384%
2022-06-15	208.0000	208.0000	207.5500	207.5250	+1.035%	162	+11,125.154%
2022-06-14	206.0000	206.0000	206.0000	205.4000	-8.252%	86	+11,241.285%
2022-06-08	223.8500	224.0000	223.8500	223.8750	-0.555%	91	+10,305.360%
2022-06-06	225.0500	225.0500	225.0500	225.1250	+1.351%	18	+10,247.585%
2022-05-31	222.7000	222.7500	222.4000	222.1250	-1.025%	30	+10,387.338%
2022-05-30	224.4000	224.4000	224.4000	224.4250	+1.115%	50	+10,279.860%
2022-05-27	221.5000	221.6000	221.3500	221.9500	+1.812%	52,815	+10,395.607%
2022-05-25	218.1000	218.1000	217.9000	218.0000	-0.195%	2,294	+10,585.780%
2022-05-24	219.8000	219.8500	219.8000	218.4250	-0.285%	8	+10,564.988%
2022-05-23	215.4500	219.0500	215.4000	219.0500	+2.372%	245	+10,534.558%
2022-05-19	211.3500	212.7000	211.3500	213.9750	-1.052%	116	+10,786.786%
2022-05-17	215.4500	216.5000	215.4500	216.2500	+1.205%	310	+10,672.254%
2022-05-13	213.3000	213.3500	213.3000	213.6750	+0.612%	333	+10,802.071%
2022-05-11	209.3000	209.3000	209.3000	212.3750	-1.221%	163	+10,868.805%
2022-05-06	216.0000	216.4000	215.0000	215.0000	-0.681%	828	+10,734.884%
2022-05-05	219.6500	220.0000	219.5500	216.4750	-0.288%	31	+10,661.058%
2022-05-04	217.6500	217.6500	217.6500	217.1000	-0.413%	28	+10,630.078%
2022-05-03	217.2500	217.7500	217.2500	218.0000	-0.320%	75	+10,585.780%
2022-04-28	217.2500	217.2500	217.2500	218.7000	+0.865%	33	+10,551.578%
2022-04-27	215.9500	215.9500	215.9500	216.8250	-0.413%	12	+10,643.687%
2022-04-26	219.8500	219.8500	219.8500	217.7250	-0.559%	79	+10,599.277%
2022-04-25	220.1500	220.3500	220.1500	218.9500	-1.429%	217	+10,539.415%
2022-04-22	223.0500	223.2000	223.0500	222.1250	-0.782%	525	+10,387.338%
2022-04-21	223.5000	223.5000	223.5000	223.8750	+2.801%	39	+10,305.360%
2022-04-19	216.4500	216.4500	216.4000	217.7750	+0.346%	100	+10,596.820%
2022-04-14	217.9000	217.9000	217.4000	217.0250	+0.475%	30	+10,633.786%
2022-04-12	215.1500	216.1500	214.7500	216.0000	-0.449%	829	+10,684.722%
2022-04-11	217.5000	217.5000	217.0000	216.9750	-0.241%	625	+10,636.260%
2022-04-08	217.8000	217.8000	217.0500	217.5000	+1.316%	40	+10,610.345%
2022-04-07	215.5500	215.5500	215.5500	214.6750	-0.116%	1,395	+10,751.287%
2022-04-06	214.5000	214.5000	214.5000	214.9250	-2.006%	3	+10,738.665%
2022-04-05	222.5500	222.5500	222.5500	219.3250	-1.160%	257	+10,521.224%
2022-04-01	221.8500	222.9500	221.8500	221.9000	+0.034%	1,955	+10,397.972%
2022-03-31	226.1500	226.1500	223.5000	221.8250	-1.247%	7,963	+10,401.521%
2022-03-30	224.7000	224.7000	224.2000	224.6250	-0.520%	222	+10,270.618%
2022-03-29	221.6500	224.3500	221.6500	225.8000	+2.812%	633	+10,216.652%
2022-03-28	220.7500	220.7500	219.8500	219.6250	+0.873%	99	+10,506.716%
2022-03-25	217.5500	217.5500	217.5500	217.7250	+0.034%	69	+10,599.277%
2022-03-24	217.3000	217.3000	217.3000	217.6500	-0.480%	509	+10,602.963%
2022-03-23	219.0500	219.1000	219.0500	218.7000	-0.794%	86	+10,551.578%
2022-03-22	221.0500	221.0500	221.0500	220.4500	+0.330%	96	+10,467.022%
2022-03-18	219.5500	219.5500	219.2000	219.7250	-0.408%	15	+10,501.889%
2022-03-17	218.1500	220.2500	218.1500	220.6250	+0.742%	242	+10,458.640%
2022-03-16	218.6000	218.6000	218.6000	219.0000	+3.485%	18,066	+10,536.986%
2022-03-15	210.3500	211.5000	210.3500	211.6250	-0.936%	118	+10,907.679%
2022-03-14	212.3000	214.0000	212.3000	213.6250	+2.042%	110	+10,804.623%
2022-03-11	208.2000	209.4000	208.1500	209.3500	+1.861%	192	+11,027.299%
2022-03-10	208.2000	208.2000	205.8500	205.5250	-0.856%	1,547	+11,234.388%
2022-03-09	204.4000	204.4000	204.4000	207.3000	+5.701%	666	+11,137.337%
2022-03-08	196.9600	196.9600	194.8800	196.1200	+1.088%	81	+11,777.932%
2022-03-07	190.2600	194.3000	190.2600	194.0100	-1.448%	30,930	+11,907.113%
2022-03-04	202.8000	202.8000	197.3200	196.8600	-4.726%	30,181	+11,733.283%
2022-03-03	211.2000	211.3500	206.8000	206.6250	-5.705%	3,572	+11,174.047%
2022-02-28	215.2000	216.1000	215.2000	219.1250	-0.034%	970	+10,530.918%
2022-02-25	219.2000	219.2000	219.2000	219.2000	+4.158%	39,428	+10,527.281%
2022-02-24	209.7500	211.6500	206.1500	210.4500	-2.772%	1,359	+10,969.138%
2022-02-23	218.7500	218.7500	218.7500	216.4500	-0.494%	84	+10,662.301%
2022-02-22	217.8500	217.8500	217.8500	217.5250	-2.247%	202	+10,609.114%
2022-02-18	222.7500	222.7500	222.7500	222.5250	-0.902%	10	+10,368.487%
2022-02-17	226.2500	227.3000	224.7000	224.5500	-1.448%	223	+10,274.081%
2022-02-16	228.5000	228.5000	227.6500	227.8500	-0.066%	22,852	+10,123.831%
2022-02-11	227.2000	228.5000	227.2000	228.0000	+0.740%	84	+10,117.105%

.dark-mode .VfB2WL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VfB2WL{ color: #333333; background-color: white; border: 2px solid #333333; }CES1ISHRS MSCI EMU SMALL CAP ETF EUR (ACC)stock LSE

CES1
ISHRS MSCI EMU SMALL CAP ETF EUR (ACC)
stock LSE