Dark

CS51
ISHRS CORE EURO STOXX 50 ETF EUR (ACC)
stock LSE

Inactive

Aug 2, 2024

14583.00GBX-1.805%(-268.00)9,964

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	14,722.0000	14,760.0000	14,612.0000	14,583.0000	-1.805%	9,964	0.000%
2024-08-01	15,122.0000	15,122.0000	14,840.0000	14,851.0000	-2.064%	3,563	-1.805%
2024-07-31	15,242.0000	15,242.0000	15,160.0000	15,164.0000	+0.711%	4,122	-3.831%
2024-07-30	15,022.0000	15,064.0000	15,022.0000	15,057.0000	+0.662%	2,057	-3.148%
2024-07-29	15,222.0000	15,230.0000	14,954.0000	14,958.0000	-1.248%	1,548	-2.507%
2024-07-26	15,106.0000	15,106.0000	15,106.0000	15,147.0000	+1.176%	209	-3.724%
2024-07-25	14,922.0000	14,932.0000	14,838.0000	14,971.0000	-0.670%	13,726	-2.592%
2024-07-24	15,114.0000	15,136.0000	15,050.0000	15,072.0000	-1.148%	9,162	-3.244%
2024-07-23	15,290.0000	15,374.0000	15,232.0000	15,247.0000	+0.085%	2,446	-4.355%
2024-07-22	15,078.0000	15,272.0000	15,078.0000	15,234.0000	+1.533%	8,813	-4.273%
2024-07-19	15,102.0000	15,102.0000	14,998.0000	15,004.0000	-0.741%	1,578	-2.806%
2024-07-18	15,144.0000	15,278.0000	15,116.0000	15,116.0000	-0.408%	1,095	-3.526%
2024-07-17	15,236.0000	15,254.0000	15,168.0000	15,178.0000	-0.979%	3,172	-3.920%
2024-07-16	15,348.0000	15,366.0000	15,314.0000	15,328.0000	-0.841%	8,918	-4.860%
2024-07-15	15,566.0000	15,580.0000	15,452.0000	15,458.0000	+0.201%	2,859	-5.660%
2024-07-10	15,346.0000	15,432.0000	15,346.0000	15,427.0000	+0.969%	2,806	-5.471%
2024-07-09	15,398.0000	15,430.0000	15,270.0000	15,279.0000	-1.419%	3,800	-4.555%
2024-07-08	15,574.0000	15,658.0000	15,478.0000	15,499.0000	-0.090%	10,567	-5.910%
2024-07-05	15,672.0000	15,672.0000	15,494.0000	15,513.0000	-0.475%	4,149	-5.995%
2024-07-04	15,566.0000	15,592.0000	15,562.0000	15,587.0000	+0.561%	1,570	-6.441%
2024-07-03	15,450.0000	15,504.0000	15,434.0000	15,500.0000	+1.208%	13,154	-5.916%
2024-07-02	15,382.0000	15,382.0000	15,276.0000	15,315.0000	-0.752%	2,107	-4.780%
2024-07-01	15,592.0000	15,594.0000	15,418.0000	15,431.0000	+0.935%	3,832	-5.495%
2024-06-28	15,276.0000	15,334.0000	15,268.0000	15,288.0000	+0.072%	4,572	-4.611%
2024-06-27	15,358.0000	15,366.0000	15,286.0000	15,277.0000	-0.359%	1,404	-4.543%
2024-06-26	15,442.0000	15,442.0000	15,318.0000	15,332.0000	-0.143%	3,162	-4.885%
2024-06-25	15,326.0000	15,354.0000	15,316.0000	15,354.0000	-0.376%	839	-5.021%
2024-06-24	15,314.0000	15,450.0000	15,314.0000	15,412.0000	+0.851%	16,045	-5.379%
2024-06-21	15,398.0000	15,416.0000	15,250.0000	15,282.0000	-0.753%	2,565	-4.574%
2024-06-20	15,390.0000	15,400.0000	15,380.0000	15,398.0000	+1.383%	3,480	-5.293%
2024-06-19	15,258.0000	15,258.0000	15,212.0000	15,188.0000	-0.719%	2,842	-3.983%
2024-06-18	15,294.0000	15,294.0000	15,200.0000	15,298.0000	+0.777%	2,966	-4.674%
2024-06-17	15,128.0000	15,190.0000	15,064.0000	15,180.0000	+0.991%	5,778	-3.933%
2024-06-14	15,280.0000	15,280.0000	14,964.0000	15,031.0000	-1.861%	5,990	-2.981%
2024-06-13	15,366.0000	15,366.0000	15,334.0000	15,316.0000	-2.303%	1,835	-4.786%
2024-06-12	15,474.0000	15,676.0000	15,474.0000	15,677.0000	+1.680%	1,969	-6.978%
2024-06-11	15,700.0000	15,700.0000	15,394.0000	15,418.0000	-1.021%	2,341	-5.416%
2024-06-10	15,576.0000	15,576.0000	15,516.0000	15,577.0000	-1.430%	704	-6.381%
2024-06-07	15,912.0000	15,912.0000	15,834.0000	15,803.0000	-0.548%	442	-7.720%
2024-06-06	15,882.0000	15,904.0000	15,862.0000	15,890.0000	+0.716%	9,177	-8.225%
2024-06-05	15,756.0000	15,790.0000	15,756.0000	15,777.0000	+1.558%	3,036	-7.568%
2024-06-04	15,654.0000	15,654.0000	15,598.0000	15,535.0000	-0.950%	2,694	-6.128%
2024-06-03	15,818.0000	15,818.0000	15,684.0000	15,684.0000	+0.423%	1,647	-7.020%
2024-05-31	15,638.0000	15,724.0000	15,602.0000	15,618.0000	-0.038%	4,078	-6.627%
2024-05-30	15,502.0000	15,624.0000	15,502.0000	15,624.0000	+0.463%	1,334	-6.663%
2024-05-29	15,730.0000	15,730.0000	15,562.0000	15,552.0000	-1.332%	2,352	-6.231%
2024-05-28	15,904.0000	15,904.0000	15,726.0000	15,762.0000	-0.089%	1,572	-7.480%
2024-05-24	15,678.0000	15,780.0000	15,656.0000	15,776.0000	-0.006%	2,736	-7.562%
2024-05-23	15,824.0000	15,864.0000	15,764.0000	15,777.0000	+0.210%	12,352	-7.568%
2024-05-22	15,816.0000	15,816.0000	15,732.0000	15,744.0000	-0.663%	2,762	-7.374%
2024-05-21	15,900.0000	15,900.0000	15,824.0000	15,849.0000	-0.583%	1,735	-7.988%
2024-05-20	15,962.0000	15,962.0000	15,942.0000	15,942.0000	+0.239%	174	-8.525%
2024-05-17	15,944.0000	15,946.0000	15,882.0000	15,904.0000	-0.426%	776	-8.306%
2024-05-16	16,074.0000	16,074.0000	15,972.0000	15,972.0000	-0.486%	1,019	-8.696%
2024-05-15	15,990.0000	16,056.0000	15,990.0000	16,050.0000	+0.300%	2,738	-9.140%
2024-05-14	16,006.0000	16,018.0000	15,976.0000	16,002.0000	0.000%	1,689	-8.868%
2024-05-13	16,040.0000	16,042.0000	15,986.0000	16,002.0000	-0.044%	2,086	-8.868%
2024-05-10	16,010.0000	16,050.0000	16,010.0000	16,009.0000	+0.464%	1,086	-8.907%
2024-05-09	15,830.0000	15,946.0000	15,776.0000	15,935.0000	+0.638%	809	-8.484%
2024-05-08	15,802.0000	15,868.0000	15,802.0000	15,834.0000	+0.623%	4,124	-7.901%
2024-05-07	15,618.0000	15,736.0000	15,578.0000	15,736.0000	+3.025%	3,368	-7.327%
2024-05-02	15,346.0000	15,346.0000	15,274.0000	15,274.0000	+7,667.889%	774	-4.524%
2024-03-22	196.7400	196.7800	195.7800	196.6300	+7.737%	7,949	+7,316.467%
2024-03-21	182.1200	182.4800	181.3200	182.5100	+1.091%	20,148	+7,890.247%
2024-03-20	180.1200	180.7800	179.8600	180.5400	-8.000%	12,093	+7,977.434%
2024-03-19	194.9400	195.7800	194.9000	196.2400	+9.083%	1,523	+7,331.207%
2024-03-18	180.3200	180.4800	179.6800	179.9000	-0.288%	13,256	+8,006.170%
2024-03-15	180.4200	181.4100	179.8900	180.4200	+0.155%	258	+7,982.807%
2024-03-14	181.1400	181.4000	179.9600	180.1400	-8.818%	8,907	+7,995.370%
2024-03-13	197.8600	197.8600	197.8600	197.5600	+28.570%	119	+7,281.555%
2024-03-12	152.9400	153.6600	152.1800	153.6600	-13.635%	2,270	+9,390.433%
2024-03-11	177.8800	178.1800	177.4600	177.9200	+16.661%	34,452	+8,096.380%
2024-03-08	153.4000	153.4000	152.7000	152.5100	-22.359%	3,580	+9,461.996%
2024-03-07	193.7600	196.4200	193.7600	196.4300	+1.546%	3,137	+7,324.019%
2024-03-06	191.8600	193.4400	191.8600	193.4400	+9.579%	5,687	+7,438.772%
2024-03-05	176.9000	177.1200	176.9000	176.5300	-8.277%	1,231	+8,160.919%
2024-03-04	192.2400	192.2400	192.2400	192.4600	+9.185%	5	+7,477.159%
2024-02-29	176.2000	176.4000	175.9600	176.2700	-7.630%	3,157	+8,173.104%
2024-02-28	190.4000	190.7200	190.4000	190.8300	-0.256%	1,335	+7,541.880%
2024-02-27	190.9000	190.9000	190.6000	191.3200	+27.394%	305	+7,522.308%
2024-02-26	150.0600	150.1400	150.0600	150.1800	+0.167%	3,479	+9,610.348%
2024-02-22	149.5800	150.0800	149.1600	149.9300	-19.332%	840	+9,626.539%
2024-02-20	185.7600	186.1800	185.5200	185.8600	+8.165%	44,820	+7,746.228%
2024-02-19	171.2800	171.7000	171.2800	171.8300	-0.041%	2,737	+8,386.877%
2024-02-16	172.4400	172.4400	171.3800	171.9000	-6.566%	7,870	+8,383.421%
2024-02-15	183.3200	184.4200	183.3200	183.9800	+26.699%	28,393	+7,826.405%
2024-02-14	144.3600	144.8200	144.3600	145.2100	+0.931%	1,563	+9,942.697%
2024-02-13	144.9600	144.9600	144.6000	143.8700	-1.466%	480	+10,036.234%
2024-02-12	145.7400	145.7400	145.5800	146.0100	-20.457%	258	+9,887.672%
2024-02-09	183.3400	183.5600	183.3400	183.5600	+0.548%	167	+7,844.541%
2024-02-08	181.9000	182.9000	181.9000	182.5600	+27.025%	4,699	+7,888.059%
2024-02-07	143.9600	143.9600	143.9600	143.7200	-0.443%	58	+10,046.813%
2024-02-06	143.8200	144.2400	143.8200	144.3600	-13.907%	1,090	+10,001.829%
2024-02-02	167.9800	168.3600	167.6000	167.6800	+17.687%	10,206	+8,596.923%
2024-02-01	141.9200	143.0200	141.9200	142.4800	-0.918%	466	+10,135.121%
2024-01-30	143.4400	143.5200	143.4400	143.8000	+0.969%	248	+10,041.168%
2024-01-29	142.3200	142.3200	142.0400	142.4200	-14.708%	157	+10,139.433%
2024-01-26	165.3400	166.9800	165.3400	166.9800	+1.157%	3,153	+8,633.381%
2024-01-25	164.2000	164.9600	164.0000	165.0700	+17.454%	12,527	+8,734.434%
2024-01-24	139.4200	139.4400	139.4200	140.5400	-12.648%	403	+10,276.405%
2024-01-23	161.6800	161.6800	160.5000	160.8900	-7.609%	10,165	+8,963.957%
2024-01-18	173.6600	173.7600	173.6600	174.1400	-0.023%	1,404	+8,274.297%
2024-01-16	173.7000	173.7600	173.4600	174.1800	+26.263%	1,765	+8,272.373%
2024-01-15	138.7600	138.7600	138.1800	137.9500	-14.386%	1,047	+10,471.221%
2024-01-12	161.3200	161.3200	161.3200	161.1300	-7.989%	18,663	+8,950.456%
2024-01-11	176.9000	176.9000	176.4000	175.1200	+26.440%	118	+8,227.433%
2024-01-10	138.3800	138.6200	138.3800	138.5000	-21.172%	1,140	+10,429.242%
2024-01-09	176.3800	176.3800	175.4200	175.7000	+8.846%	18	+8,199.943%
2024-01-08	160.4200	161.2800	160.4200	161.4200	+16.088%	1,658	+8,934.197%
2024-01-04	138.3200	138.3200	138.3200	139.0500	-13.072%	54	+10,387.594%
2024-01-03	161.1000	161.1000	159.5800	159.9600	-1.769%	10,755	+9,016.654%
2023-12-29	162.8400	162.8400	162.8400	162.8400	+0.382%	1,153	+8,855.416%
2023-12-28	163.1000	163.1000	162.2200	162.2200	-9.566%	1,719	+8,889.644%
2023-12-22	178.8800	178.8800	178.8800	179.3800	+26.887%	11	+8,029.669%
2023-12-21	141.0800	141.1200	140.6000	141.3700	-13.366%	896	+10,215.484%
2023-12-20	163.0800	163.4400	162.5200	163.1800	-8.965%	66,291	+8,836.757%
2023-12-19	178.2200	179.2200	178.2000	179.2500	+10.281%	357	+8,035.565%
2023-12-18	162.5400	163.4000	162.3600	162.5400	-9.140%	24	+8,871.945%
2023-12-15	178.5600	178.8800	178.5600	178.8900	+1.596%	207	+8,051.937%
2023-12-12	176.7400	176.7400	175.8200	176.0800	+0.308%	602	+8,182.031%
2023-12-11	175.4800	175.6600	175.4800	175.5400	+7.852%	47	+8,207.508%
2023-12-08	161.2200	163.0800	161.2200	162.7600	+1.131%	34,849	+8,859.818%
2023-12-07	161.0200	161.0600	160.6800	160.9400	+16.387%	3,927	+8,961.141%
2023-12-06	137.8000	138.5600	137.6200	138.2800	-20.000%	3,670	+10,445.994%
2023-12-05	172.3600	173.0400	172.3600	172.8500	+0.547%	1,014	+8,336.795%
2023-12-04	172.3000	172.4600	172.3000	171.9100	-0.446%	103	+8,382.927%
2023-12-01	172.6800	172.7800	171.9200	172.6800	+9.617%	257	+8,345.101%
2023-11-30	156.9600	157.8000	156.9600	157.5300	-8.625%	71,212	+9,157.284%
2023-11-29	172.8800	172.8800	172.4800	172.4000	+0.343%	71	+8,358.817%
2023-11-28	170.8600	171.6400	170.4800	171.8100	+9.155%	1,248	+8,387.865%
2023-11-24	156.8400	157.4200	156.8000	157.4000	+0.299%	13,474	+9,164.930%
2023-11-23	156.5800	156.8400	156.5800	156.9300	-7.862%	11,051	+9,192.678%
2023-11-21	171.0800	171.0800	170.4800	170.3200	+9.151%	124,797	+8,462.118%
2023-11-17	155.9000	156.0800	155.8200	156.0400	+0.873%	33,251	+9,245.681%
2023-11-16	155.0000	155.0800	154.7800	154.6900	+0.149%	1,511	+9,327.242%
2023-11-14	152.5800	154.7200	152.4000	154.4600	-5.047%	1,852	+9,341.279%
2023-11-13	161.9000	162.5000	161.5400	162.6700	+23.310%	3,038	+8,864.775%
2023-11-10	132.1400	132.1600	131.4200	131.9200	-0.505%	3,562	+10,954.427%
2023-11-09	132.3800	132.6600	132.3800	132.5900	-11.695%	321	+10,898.567%
2023-11-08	148.6200	150.8800	148.6200	150.1500	+0.623%	2,302	+9,612.288%
2023-11-07	149.1400	149.4000	148.7600	149.2200	-0.147%	38,059	+9,672.819%
2023-11-06	150.4400	150.4400	149.2600	149.4400	-0.234%	7,756	+9,658.431%
2023-11-02	149.7900	150.5200	148.1200	149.7900	+17.335%	33	+9,635.630%
2023-11-01	127.0400	127.7400	127.0400	127.6600	-12.364%	191	+11,323.312%
2023-10-31	144.7200	146.0600	144.6600	145.6700	+15.786%	1,697	+9,910.984%
2023-10-27	125.8400	126.7000	125.8400	125.8100	-13.414%	121	+11,491.288%
2023-10-26	145.2200	145.7200	145.2200	145.3000	-6.198%	1,705	+9,936.476%
2023-10-25	153.5400	154.3000	153.5400	154.9000	+6.220%	198	+9,314.461%
2023-10-24	145.1600	145.7800	145.1600	145.8300	-5.489%	1,181	+9,900.000%
2023-10-23	153.2400	153.8000	152.6800	154.3000	+5.023%	3,107	+9,351.069%
2023-10-19	146.7400	147.2000	146.5000	146.9200	-5.402%	1,164	+9,825.810%
2023-10-18	156.7600	158.0800	155.5400	155.3100	-1.516%	1,137	+9,289.608%
2023-10-17	157.3600	157.3600	157.1400	157.7000	+6.231%	48	+9,147.305%
2023-10-13	150.0000	150.0000	150.0000	148.4500	+13.999%	33,176	+9,723.510%
2023-10-12	130.9000	130.9000	130.2600	130.2200	-0.100%	1,449	+11,098.741%
2023-10-11	129.5200	129.8800	129.5200	130.3500	-18.592%	1,193	+11,087.572%
2023-10-10	157.9200	160.1400	157.9200	160.1200	+2.859%	1,418	+9,007.544%
2023-10-09	155.4600	155.6800	155.4600	155.6700	-1.187%	1,507	+9,267.894%
2023-10-06	156.2200	156.9800	154.9600	157.5400	+7.134%	8,270	+9,156.697%
2023-10-03	147.5800	147.5800	147.3600	147.0500	-5.834%	92,786	+9,817.035%
2023-10-02	157.5400	157.8800	155.4000	156.1600	+20.049%	6,178	+9,238.499%
2023-09-29	130.5000	130.6400	130.2600	130.0800	-17.556%	1,283	+11,110.793%
2023-09-28	155.9000	157.7000	155.6800	157.7800	+6.443%	15,669	+9,142.616%
2023-09-27	148.8200	148.8400	148.0800	148.2300	+0.013%	2,717	+9,738.089%
2023-09-26	148.2100	148.8800	147.6000	148.2100	+13.042%	37	+9,739.417%
2023-09-21	131.4400	131.5800	131.0800	131.1100	-20.230%	846	+11,022.721%
2023-09-20	164.5000	164.9000	164.5000	164.3600	+1.163%	234	+8,772.597%
2023-09-19	162.1000	163.2400	162.1000	162.4700	+5.685%	1,378	+8,875.811%
2023-09-14	153.7300	153.8100	150.7700	153.7300	+17.991%	48	+9,386.112%
2023-09-13	130.6600	131.0600	129.6400	130.2900	-14.345%	481	+11,092.724%
2023-09-12	152.5600	152.5600	152.0000	152.1100	+16.506%	1,440	+9,487.141%
2023-09-08	130.0600	130.0600	128.5600	130.5600	-14.100%	509	+11,069.577%
2023-09-06	152.4000	152.5000	151.9600	151.9900	-7.312%	5,544	+9,494.710%
2023-09-05	164.0800	165.0200	163.6800	163.9800	+6.772%	400	+8,793.158%
2023-09-01	154.4200	154.9200	153.7600	153.5800	-0.518%	760	+9,395.377%
2023-08-31	155.4400	155.4600	154.6000	154.3800	+16.049%	1,645	+9,346.172%
2023-08-30	133.0400	133.1800	133.0400	133.0300	-0.307%	209	+10,862.189%
2023-08-29	132.6600	132.6600	132.3200	133.4400	+2.371%	554	+10,828.507%
2023-08-25	129.8200	131.1800	129.8200	130.3500	-14.181%	2,671	+11,087.572%
2023-08-24	154.4200	154.4200	151.7000	151.8900	+16.133%	346	+9,501.027%
2023-08-23	130.4000	130.8600	130.4000	130.7900	-21.106%	61	+11,049.935%
2023-08-22	166.5600	166.6000	166.0000	165.7800	+28.025%	275	+8,696.598%
2023-08-21	129.2200	130.4200	129.2200	129.4900	-21.388%	1,676	+11,161.874%
2023-08-17	166.8200	166.8200	165.6400	164.7200	+25.434%	275	+8,753.205%
2023-08-16	131.4000	131.9800	131.3000	131.3200	-14.472%	1,690	+11,004.935%
2023-08-15	153.5400	155.5100	152.8600	153.5400	-9.341%	75	+9,397.851%
2023-08-14	169.3800	170.4200	167.9200	169.3600	-0.218%	164	+8,510.652%
2023-08-11	171.7200	172.0200	169.7000	169.7300	-1.986%	2,106	+8,491.881%
2023-08-10	172.3800	172.9200	172.3800	173.1700	+29.881%	74	+8,321.205%
2023-08-09	133.9000	134.3600	133.9000	133.3300	-14.279%	1,147	+10,837.523%
2023-08-07	155.1600	155.6600	154.4000	155.5400	-9.264%	4,856	+9,275.723%
2023-08-04	168.6600	171.0800	168.6600	171.4200	+29.364%	18	+8,407.175%
2023-08-03	132.2400	132.8200	131.9600	132.5100	-14.576%	378	+10,905.207%
2023-08-02	156.1000	156.4400	155.1800	155.1200	-3.256%	15,914	+9,301.109%
2023-07-28	158.9600	160.4200	158.7400	160.3400	+17.681%	2,078	+8,995.048%
2023-07-27	135.1000	135.3600	135.1000	136.2500	-20.955%	480	+10,603.119%
2023-07-26	172.9400	172.9400	171.9600	172.3700	+9.587%	455	+8,360.289%
2023-07-25	157.2900	157.6100	156.7200	157.2900	+0.108%	8	+9,171.409%
2023-07-24	156.5600	157.1600	156.5400	157.1200	-0.095%	1,696	+9,181.441%
2023-07-21	157.2700	157.2700	155.9300	157.2700	+15.793%	18	+9,172.589%
2023-07-20	135.0400	136.0400	135.0400	135.8200	+0.037%	315	+10,637.005%
2023-07-19	136.3800	136.5600	135.6400	135.7700	-13.290%	2,068	+10,640.959%
2023-07-18	156.0600	156.6600	155.7200	156.5800	+0.372%	4,275	+9,213.450%
2023-07-17	156.5400	156.5800	155.6800	156.0000	-1.047%	4,764	+9,248.077%
2023-07-14	157.5200	157.8800	157.3200	157.6500	-10.482%	1,756	+9,150.238%
2023-07-13	174.4600	176.6000	174.4600	176.1100	+31.740%	37	+8,180.620%
2023-07-12	131.9200	133.6800	131.8200	133.6800	+2.163%	334	+10,808.887%
2023-07-11	130.6600	130.7200	130.4800	130.8500	+0.299%	575	+11,044.822%
2023-07-10	129.1200	131.1600	129.1200	130.4600	-13.984%	1,078	+11,078.139%
2023-07-07	150.6800	152.3800	150.4600	151.6700	+0.470%	25,244	+9,514.954%
2023-07-06	155.0800	155.0800	150.8600	150.9600	-2.988%	97,759	+9,560.175%
2023-07-05	156.1000	156.3400	155.5400	155.6100	-0.974%	9,281	+9,271.506%
2023-07-04	157.6400	157.8400	157.1600	157.1400	-8.485%	18,635	+9,180.260%
2023-07-03	171.9400	172.2200	171.8200	171.7100	+26.995%	33	+8,392.808%
2023-06-30	134.3800	135.5400	134.1600	135.2100	-20.291%	1,667	+10,685.445%
2023-06-29	169.6200	170.7200	169.4800	169.6300	+9.080%	761	+8,496.946%
2023-06-28	154.9200	155.6200	154.9200	155.5100	+0.889%	16,719	+9,277.532%
2023-06-27	154.0000	154.1400	152.9600	154.1400	+17.351%	29,622	+9,360.880%
2023-06-26	130.5000	130.5600	129.9200	131.3500	-20.893%	1,699	+11,002.398%
2023-06-23	168.5800	168.5800	165.6800	166.0400	+7.937%	10,028	+8,682.823%
2023-06-22	153.8300	153.9500	152.4100	153.8300	+15.627%	3	+9,379.945%
2023-06-21	132.8400	133.2200	132.8400	133.0400	+0.135%	616	+10,861.365%
2023-06-20	132.9000	133.7400	132.8400	132.8600	-22.657%	1,468	+10,876.216%
2023-06-16	172.1000	172.4000	171.7800	171.7800	+0.698%	203	+8,389.347%
2023-06-15	168.8400	170.0000	168.3000	170.5900	+9.052%	175	+8,448.567%
2023-06-14	155.2200	156.5800	155.2200	156.4300	-6.843%	6,938	+9,222.381%
2023-06-13	167.1200	167.9600	167.1200	167.9200	+1.230%	96	+8,584.493%
2023-06-12	165.4600	166.8800	165.4400	165.8800	+26.597%	491	+8,691.295%
2023-06-09	132.0000	132.0000	131.1000	131.0300	-14.761%	2,540	+11,029.512%
2023-06-08	153.2400	153.8800	152.8800	153.7200	+16.543%	3,350	+9,386.729%
2023-06-07	131.5000	132.1000	131.5000	131.9000	-0.265%	325	+10,956.103%
2023-06-06	131.8400	132.1400	131.8400	132.2500	-20.327%	566	+10,926.843%
2023-06-02	164.8600	165.3600	164.8600	165.9900	+27.273%	33	+8,685.469%
2023-06-01	130.9400	130.9600	130.0600	130.4200	+0.796%	1,362	+11,081.567%
2023-05-31	131.7800	131.9000	129.5200	129.3900	-21.324%	1,700	+11,170.577%
2023-05-30	164.7600	165.4600	164.4400	164.4600	-0.808%	3,260	+8,767.202%
2023-05-26	164.6800	165.9000	164.6800	165.8000	+1.370%	142	+8,695.537%
2023-05-25	163.5800	163.5800	163.5800	163.5600	+7.443%	16	+8,815.994%
2023-05-24	152.2300	153.7000	151.8200	152.2300	-1.882%	131	+9,479.584%
2023-05-23	156.3400	156.4400	155.1800	155.1500	-8.288%	9,052	+9,299.291%
2023-05-22	169.5200	169.5200	169.0800	169.1700	+24.353%	911	+8,520.323%
2023-05-19	136.0200	136.5400	136.0000	136.0400	-18.864%	1,487	+10,619.641%
2023-05-18	168.3000	168.7000	167.1600	167.6700	+9.018%	4,402	+8,597.441%
2023-05-16	153.4800	153.8600	153.4600	153.8000	+0.052%	1,288	+9,381.795%
2023-05-15	154.5400	154.5400	153.2800	153.7200	+14.896%	9,113	+9,386.729%
2023-05-12	134.3200	134.5600	133.8000	133.7900	-12.653%	1,019	+10,799.918%
2023-05-11	153.8800	154.3000	152.3800	153.1700	-8.730%	25,631	+9,420.794%
2023-05-10	167.8200	167.8200	167.8200	167.8200	-0.202%	16	+8,589.668%
2023-05-09	169.0000	169.0000	167.8400	168.1600	+25.324%	94	+8,572.098%
2023-05-05	133.4800	133.5000	133.4800	134.1800	-11.502%	273	+10,768.237%
2023-05-04	152.0600	152.0600	150.9400	151.6200	-0.453%	5,642	+9,518.124%
2023-05-03	152.7200	153.0000	152.3200	152.3100	+0.415%	4,052	+9,474.552%
2023-05-02	154.6200	154.6200	151.7600	151.6800	-1.244%	11,982	+9,514.320%
2023-04-28	154.3000	154.3000	152.1800	153.5900	+13.292%	8,312	+9,394.759%
2023-04-27	136.1400	136.1400	135.8200	135.5700	-19.833%	170	+10,656.805%
2023-04-26	168.8600	169.0000	168.0400	169.1100	+23.827%	620	+8,523.381%
2023-04-25	136.3800	136.6600	136.0400	136.5700	-19.896%	2,475	+10,578.041%
2023-04-24	169.9000	170.7200	169.9000	170.4900	+10.285%	3,087	+8,453.581%
2023-04-21	154.0600	154.7200	153.4000	154.5900	-8.640%	4,089	+9,333.340%
2023-04-19	168.8400	169.3400	168.8400	169.2100	+9.635%	50	+8,518.285%
2023-04-18	153.8200	154.8400	153.8200	154.3400	+13.862%	12,652	+9,348.620%
2023-04-17	136.5600	136.8000	135.4800	135.5500	-11.986%	3,939	+10,658.392%
2023-04-14	153.5800	154.2800	153.5800	154.0100	+13.879%	7,149	+9,368.866%
2023-04-13	134.2600	134.3600	134.2600	135.2400	-18.555%	2,011	+10,683.052%
2023-04-11	166.2200	166.3000	165.6400	166.0500	+9.778%	1,384	+8,682.294%
2023-04-06	151.0200	151.3600	150.7600	151.2600	+14.686%	3,331	+9,541.015%
2023-04-05	132.7000	132.7200	131.9000	131.8900	-12.932%	2,362	+10,956.941%
2023-04-04	151.4800	151.4800	151.2000	151.4800	+0.245%	1,327	+9,527.013%
2023-04-03	151.3200	151.7000	151.0000	151.1100	-0.152%	146,273	+9,550.586%
2023-03-31	150.1600	151.6400	150.1200	151.3400	+14.245%	416,796	+9,535.919%
2023-03-30	132.0200	132.6400	131.8600	132.4700	-10.644%	1,444	+10,908.530%
2023-03-29	147.0800	148.3000	147.0400	148.2500	-6.473%	4,366	+9,736.762%
2023-03-28	158.0400	158.0400	158.0400	158.5100	+0.705%	65	+9,100.050%
2023-03-27	157.5400	157.5400	157.3800	157.4000	+23.684%	1,444	+9,164.930%
2023-03-24	126.9800	127.5800	126.3000	127.2600	-20.641%	1,867	+11,359.217%
2023-03-23	159.2600	160.7400	159.2200	160.3600	+9.074%	524	+8,993.914%
2023-03-22	147.0600	147.5200	146.8000	147.0200	+13.617%	9,650	+9,819.059%
2023-03-21	127.5800	129.4400	127.5800	129.4000	+2.764%	8,368	+11,169.706%
2023-03-20	123.4200	126.5600	123.4200	125.9200	-17.049%	11,294	+11,481.163%
2023-03-17	155.1000	155.2400	150.9600	151.8000	+19.905%	879	+9,506.719%
2023-03-16	126.1400	126.2000	124.5200	126.6000	-14.788%	4,777	+11,418.957%
2023-03-15	152.8000	152.8000	148.2800	148.5700	+15.331%	5,860	+9,715.575%
2023-03-14	126.5000	129.3600	126.5000	128.8200	+1.521%	4,677	+11,220.447%
2023-03-13	131.0000	131.0400	126.1600	126.8900	-14.159%	13,287	+11,392.631%
2023-03-10	147.7200	148.2400	147.1000	147.8200	+10.943%	2,088	+9,765.377%
2023-03-09	133.6600	133.6600	132.5400	133.2400	-11.256%	28,835	+10,844.911%
2023-03-08	149.3400	150.5200	149.2200	150.1400	+0.180%	13,484	+9,612.935%
2023-03-07	150.9000	150.9200	149.8200	149.8700	-0.814%	3,153	+9,630.433%
2023-03-06	151.2200	151.3600	150.8200	151.1000	+0.345%	4,177	+9,551.224%
2023-03-03	150.2000	150.5000	149.9600	150.5800	+14.370%	1,668	+9,584.553%
2023-03-02	130.5800	131.6600	130.5800	131.6600	+1.355%	6,849	+10,976.257%
2023-02-28	130.7600	130.8400	129.9000	129.9000	-17.571%	9,809	+11,126.328%
2023-02-27	156.4200	157.3600	156.4200	157.5900	+7.277%	378	+9,153.760%
2023-02-24	149.2800	149.2800	146.8000	146.9000	+11.754%	5,418	+9,827.161%
2023-02-23	131.5400	131.6200	131.4800	131.4500	-17.218%	38	+10,993.952%
2023-02-21	157.6800	158.9600	157.6800	158.7900	+6.136%	1,888	+9,083.828%
2023-02-20	149.9400	149.9400	149.4800	149.6100	+12.455%	550	+9,647.343%
2023-02-17	132.8800	133.2400	132.3000	133.0400	-17.222%	3,631	+10,861.365%
2023-02-16	161.1000	161.1000	159.8600	160.7200	+20.661%	67	+8,973.544%
2023-02-15	133.1400	133.1400	133.0000	133.2000	-16.447%	690	+10,848.198%
2023-02-14	160.3600	160.7600	160.1000	159.4200	+21.500%	2,633	+9,047.535%
2023-02-13	130.2000	131.2200	130.2000	131.2100	+1.078%	1,682	+11,014.244%
2023-02-10	131.1200	131.1200	129.3200	129.8100	-18.706%	1,415	+11,134.111%
2023-02-09	159.9800	159.9800	159.9400	159.6800	+1.204%	2,004	+9,032.640%
2023-02-08	159.1400	159.1400	159.1400	157.7800	+20.581%	39	+9,142.616%
2023-02-07	131.4400	131.4400	131.2000	130.8500	-11.071%	423	+11,044.822%
2023-02-06	147.6400	147.7200	146.6200	147.1400	-0.976%	13,538	+9,810.969%
2023-02-03	147.3800	148.1400	147.3800	148.5900	+12.449%	4,499	+9,714.254%
2023-02-02	130.4800	131.9200	130.4800	132.1400	-16.997%	12,367	+10,936.022%
2023-02-01	159.1600	159.1600	158.5200	159.2000	+9.251%	743	+9,060.176%
2023-01-31	145.1800	145.7000	144.4600	145.7200	+14.084%	2,988	+9,907.549%
2023-01-30	127.4600	127.7000	126.8400	127.7300	-0.211%	4,081	+11,317.052%
2023-01-27	128.4800	128.4800	127.8200	128.0000	-0.195%	409	+11,292.969%
2023-01-26	128.4600	128.5000	128.1000	128.2500	-18.834%	6,888	+11,270.760%
2023-01-25	157.9200	157.9200	157.0800	158.0100	+23.185%	2,049	+9,129.163%
2023-01-24	127.8600	127.9800	127.8600	128.2700	+0.549%	4,047	+11,268.987%
2023-01-23	127.2200	127.2200	127.0000	127.5700	-18.245%	6,003	+11,331.371%
2023-01-20	155.5400	155.7400	155.5400	156.0400	+8.890%	1,097	+9,245.681%
2023-01-19	144.7800	144.7800	143.1400	143.3000	-9.355%	4,694	+10,076.553%
2023-01-18	158.3600	159.1200	158.3600	158.0900	+23.161%	7,791	+9,124.492%
2023-01-17	128.3400	128.4400	128.2800	128.3600	-0.481%	1,785	+11,261.016%
2023-01-16	128.8800	128.9000	128.5800	128.9800	+0.218%	3,226	+11,206.404%
2023-01-13	128.6000	128.7600	128.5200	128.7000	-17.653%	1,498	+11,231.002%
2023-01-12	157.1800	157.1800	155.4800	156.2900	+1.401%	9,229	+9,230.731%
2023-01-11	153.7000	154.5400	153.7000	154.1300	+1.202%	243	+9,361.494%
2023-01-10	152.4000	152.4000	152.4000	152.3000	-0.652%	43	+9,475.181%
2023-01-09	150.6000	152.9600	150.6000	153.3000	+23.889%	194	+9,412.720%
2023-01-06	122.3600	123.7400	122.3600	123.7400	-10.580%	353	+11,685.195%
2023-01-05	138.2200	138.8600	138.1800	138.3800	-0.403%	28,967	+10,438.373%
2023-01-04	137.5800	139.0000	137.2400	138.9400	+16.180%	23,910	+10,395.898%
2023-01-03	118.8000	121.1400	118.8000	119.5900	-10.999%	216	+12,094.163%
2022-12-29	133.1800	134.0400	133.1800	134.3700	+14.513%	61,881	+10,752.869%
2022-12-28	118.2200	118.2200	118.1200	117.3400	-17.045%	510	+12,327.987%
2022-12-23	141.5400	141.9200	141.5400	141.4500	+4.700%	92	+10,209.650%
2022-12-21	133.1400	135.2000	133.1400	135.1000	+16.355%	2,401	+10,694.226%
2022-12-20	115.1400	116.2000	115.1400	116.1100	-17.810%	442	+12,459.642%
2022-12-19	141.9400	141.9400	140.8000	141.2700	+6.490%	553	+10,222.786%
2022-12-16	133.4600	133.4600	132.1600	132.6600	-0.822%	16,922	+10,892.763%
2022-12-15	137.0200	137.4400	133.7000	133.7600	-9.628%	105,905	+10,802.362%
2022-12-13	144.7400	149.8000	144.7400	148.0100	+2.728%	16,271	+9,752.713%
2022-12-12	144.0000	144.9800	143.8400	144.0800	+22.226%	2,946	+10,021.460%
2022-12-09	118.0800	118.3000	117.7400	117.8800	-0.229%	2,807	+12,271.055%
2022-12-08	118.0000	118.2600	117.6200	118.1500	+0.085%	268	+12,242.785%
2022-12-07	118.3400	118.5600	117.9000	118.0500	-18.248%	3,040	+12,253.240%
2022-12-06	144.4800	144.8800	143.6200	144.4000	+21.131%	607	+9,999.030%
2022-12-05	118.8000	119.3200	118.8000	119.2100	-14.095%	2,997	+12,133.034%
2022-12-02	138.5400	139.3800	138.5400	138.7700	+16.800%	2,931	+10,408.755%
2022-12-01	119.7000	120.3400	118.5200	118.8100	-14.080%	520	+12,174.219%
2022-11-30	137.7600	138.4200	137.4600	138.2800	+16.761%	328,982	+10,445.994%
2022-11-29	118.3400	118.9200	118.3400	118.4300	-16.903%	225	+12,213.603%
2022-11-28	142.9400	143.6600	142.7000	142.5200	+20.037%	2,220	+10,132.248%
2022-11-25	118.9200	118.9400	118.4000	118.7300	+0.152%	734	+12,182.490%
2022-11-24	118.7000	118.9000	118.4000	118.5500	-16.918%	1,512	+12,201.139%
2022-11-23	141.5400	142.4600	141.3200	142.6900	+20.261%	4,104	+10,120.057%
2022-11-22	117.8600	118.6800	117.8600	118.6500	-13.000%	746	+12,190.771%
2022-11-21	136.4000	136.4000	136.2400	136.3800	-0.256%	870	+10,592.917%
2022-11-18	135.7800	136.7400	135.7800	136.7300	+15.579%	5,361	+10,565.545%
2022-11-17	118.1200	118.3000	117.4000	118.3000	-12.552%	535	+12,227.134%
2022-11-16	136.2600	136.2600	134.9800	135.2800	-0.581%	15,209	+10,679.864%
2022-11-15	135.7800	136.7600	135.5400	136.0700	-2.745%	11,014	+10,617.278%
2022-11-14	139.1600	139.9200	139.1600	139.9100	+3.806%	92	+10,323.129%
2022-11-11	134.9000	135.1000	134.7200	134.7800	+0.507%	1,523	+10,719.855%
2022-11-10	129.7000	134.2000	129.4400	134.1000	+2.672%	3,459	+10,774.720%
2022-11-09	130.5400	131.0000	129.7800	130.6100	+0.384%	4,510	+11,065.301%
2022-11-08	128.7800	130.2400	128.7800	130.1100	+15.551%	21,351	+11,108.208%
2022-11-07	112.5000	113.1000	112.5000	112.6000	-0.115%	11,890	+12,851.155%
2022-11-04	112.9800	112.9800	112.9800	112.7300	-9.417%	125	+12,836.219%
2022-11-02	125.0000	125.0000	124.4800	124.4500	+13.757%	392	+11,617.959%
2022-11-01	109.8800	110.2600	109.8000	109.4000	+0.895%	978	+13,229.982%
2022-10-31	108.5400	108.5400	108.4600	108.4300	-13.311%	3,155	+13,349.230%

.dark-mode .vQygth{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vQygth{ color: #333333; background-color: white; border: 2px solid #333333; }CS51ISHRS CORE EURO STOXX 50 ETF EUR (ACC)stock LSE

CS51
ISHRS CORE EURO STOXX 50 ETF EUR (ACC)
stock LSE