Dark

DJSC
ISHARES EUR STOXX SML UCITS ETF EUR DIST
stock LSE

Inactive

Aug 2, 2024

3520.50GBP-1.573%(-56.25)943

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	3,541.0000	3,541.0000	3,541.0000	3,520.5000	-1.573%	943	0.000%
2024-08-01	3,626.0000	3,626.5000	3,612.5000	3,576.7500	-1.859%	1,125	-1.573%
2024-07-31	3,661.5000	3,661.5000	3,637.0000	3,644.5000	+0.580%	556	-3.402%
2024-07-30	3,618.0000	3,618.0000	3,609.0000	3,623.5000	+0.807%	499	-2.843%
2024-07-29	3,625.0000	3,625.0000	3,591.5000	3,594.5000	-0.478%	977	-2.059%
2024-07-26	3,594.0000	3,603.0000	3,590.5000	3,611.7500	-0.193%	1,133	-2.526%
2024-07-23	3,648.0000	3,648.0000	3,632.0000	3,618.7500	-0.754%	3,552	-2.715%
2024-07-22	3,620.0000	3,656.0000	3,620.0000	3,646.2500	+1.271%	837	-3.449%
2024-07-19	3,611.5000	3,614.5000	3,600.5000	3,600.5000	-1.491%	634	-2.222%
2024-07-18	3,663.0000	3,664.0000	3,663.0000	3,655.0000	+0.619%	1,011	-3.680%
2024-07-17	3,634.5000	3,634.5000	3,634.5000	3,632.5000	+0.055%	307	-3.083%
2024-07-16	3,623.0000	3,630.5000	3,618.5000	3,630.5000	-0.275%	1,251	-3.030%
2024-07-15	3,655.5000	3,655.5000	3,640.5000	3,640.5000	+0.462%	2,487	-3.296%
2024-07-10	3,621.0000	3,621.5000	3,617.0000	3,623.7500	+1.067%	1,410	-2.849%
2024-07-09	3,620.0000	3,620.0000	3,584.0000	3,585.5000	-1.294%	1,434	-1.813%
2024-07-08	3,663.0000	3,663.0000	3,632.5000	3,632.5000	-0.357%	1,936	-3.083%
2024-07-05	3,661.5000	3,672.5000	3,635.5000	3,645.5000	+0.649%	1,582	-3.429%
2024-07-03	3,600.5000	3,622.0000	3,600.5000	3,622.0000	+1.131%	1,505	-2.802%
2024-07-02	3,578.0000	3,583.0000	3,567.5000	3,581.5000	+0.210%	2,646	-1.703%
2024-06-28	3,599.5000	3,599.5000	3,574.0000	3,574.0000	-0.619%	2,224	-1.497%
2024-06-27	3,602.5000	3,602.5000	3,598.0000	3,596.2500	-0.215%	578	-2.106%
2024-06-26	3,637.0000	3,637.0000	3,604.0000	3,604.0000	-0.907%	1,742	-2.317%
2024-06-25	3,648.0000	3,648.0000	3,637.0000	3,637.0000	-0.933%	2,360	-3.203%
2024-06-24	3,636.5000	3,658.5000	3,636.5000	3,671.2500	+1.388%	3,037	-4.106%
2024-06-21	3,617.0000	3,621.0000	3,617.0000	3,621.0000	-1.349%	3,365	-2.775%
2024-06-20	3,642.0000	3,670.5000	3,642.0000	3,670.5000	+1.542%	2,546	-4.087%
2024-06-19	3,617.0000	3,617.0000	3,617.0000	3,614.7500	-0.584%	1,000	-2.607%
2024-06-18	3,619.0000	3,636.0000	3,600.0000	3,636.0000	+1.126%	103,529	-3.177%
2024-06-17	3,607.0000	3,607.0000	3,590.0000	3,595.5000	+0.153%	140,753	-2.086%
2024-06-14	3,660.5000	3,662.0000	3,567.5000	3,590.0000	-2.426%	57,607	-1.936%
2024-06-13	3,723.0000	3,723.0000	3,715.5000	3,679.2500	-4.061%	1,116	-4.315%
2024-06-12	3,776.0000	3,833.0000	3,776.0000	3,835.0000	+1.442%	3,713	-8.201%
2024-06-11	3,795.5000	3,795.5000	3,771.5000	3,780.5000	-3.546%	4,624	-6.877%
2024-06-06	3,925.0000	3,925.0000	3,922.0000	3,919.5000	+0.294%	222	-10.180%
2024-06-05	3,902.5000	3,908.0000	3,902.5000	3,908.0000	+0.347%	230	-9.916%
2024-06-04	3,884.0000	3,911.5000	3,879.0000	3,894.5000	-0.758%	136,408	-9.603%
2024-06-03	3,923.0000	3,923.0000	3,923.0000	3,924.2500	+0.686%	290	-10.289%
2024-05-31	3,897.0000	3,900.0000	3,892.5000	3,897.5000	-0.077%	1,287	-9.673%
2024-05-30	3,892.5000	3,892.5000	3,892.5000	3,900.5000	+1.056%	303	-9.742%
2024-05-29	3,863.0000	3,863.5000	3,863.0000	3,859.7500	-1.662%	8,730	-8.789%
2024-05-28	3,927.0000	3,932.5000	3,925.0000	3,925.0000	-0.045%	1,868	-10.306%
2024-05-23	3,939.5000	3,944.5000	3,939.5000	3,926.7500	-0.038%	3,235	-10.346%
2024-05-22	3,921.0000	3,921.0000	3,921.0000	3,928.2500	-0.437%	324	-10.380%
2024-05-21	3,937.0000	3,945.5000	3,936.5000	3,945.5000	-0.648%	539	-10.772%
2024-05-20	3,983.0000	3,987.0000	3,981.5000	3,971.2500	+0.278%	23,903	-11.350%
2024-05-17	3,959.0000	3,963.0000	3,959.0000	3,960.2500	-0.577%	12,273	-11.104%
2024-05-16	3,988.0000	3,988.0000	3,986.5000	3,983.2500	+0.536%	2,263	-11.617%
2024-05-14	3,965.0000	3,965.0000	3,962.0000	3,962.0000	+1.220%	47,058	-11.143%
2024-05-13	3,918.5000	3,918.5000	3,913.5000	3,914.2500	-0.045%	25,403	-10.059%
2024-05-10	3,910.5000	3,916.0000	3,910.5000	3,916.0000	+0.436%	1,687	-10.100%
2024-05-09	3,873.5000	3,899.0000	3,873.5000	3,899.0000	+0.593%	440	-9.708%
2024-05-08	3,898.0000	3,898.0000	3,876.0000	3,876.0000	-0.321%	137	-9.172%
2024-05-07	3,872.0000	3,888.5000	3,872.0000	3,888.5000	+3.486%	3,485	-9.464%
2024-05-01	3,757.5000	3,757.5000	3,757.5000	3,757.5000	+9,802.490%	1,140	-6.307%
2024-03-22	37.9500	37.9500	37.9150	37.9450	+0.291%	5,510	+9,177.902%
2024-03-21	37.7450	37.7850	37.7050	37.8350	+1.305%	31,381	+9,204.876%
2024-03-20	37.2550	37.3750	37.2550	37.3475	+0.060%	10,064	+9,326.334%
2024-03-19	37.0500	37.1800	37.0500	37.3250	+0.356%	289,089	+9,332.016%
2024-03-18	37.3300	37.3300	37.1700	37.1925	-0.168%	23,453	+9,365.618%
2024-03-15	37.3750	37.3750	37.2550	37.2550	+0.040%	602	+9,349.738%
2024-03-14	37.4300	37.5400	37.4300	37.2400	+0.962%	2,360	+9,353.545%
2024-03-11	36.6000	36.8850	36.6000	36.8850	-0.156%	2,288	+9,444.530%
2024-03-08	36.9600	36.9600	36.9600	36.9425	-0.438%	1,127	+9,429.674%
2024-03-07	36.7550	37.1050	36.7550	37.1050	+0.338%	21,860	+9,387.940%
2024-03-06	36.8300	36.9800	36.8300	36.9800	+0.790%	1,663	+9,420.011%
2024-03-05	36.6750	36.6900	36.6750	36.6900	-0.068%	845	+9,495.258%
2024-02-29	36.8400	36.8400	36.7150	36.7150	-0.434%	1,060	+9,488.724%
2024-02-28	36.8450	36.8750	36.8450	36.8750	-0.291%	694	+9,447.119%
2024-02-27	36.8300	36.8850	36.8300	36.9825	-0.007%	17,135	+9,419.367%
2024-02-23	37.0350	37.0350	36.9750	36.9850	-0.484%	1,154	+9,418.724%
2024-02-22	37.1700	37.2350	37.1300	37.1650	+1.233%	2,432	+9,372.622%
2024-02-21	36.6550	36.7000	36.5700	36.7125	+0.034%	15,141	+9,489.377%
2024-02-15	36.6800	36.6800	36.6800	36.7000	+1.311%	8,649	+9,492.643%
2024-02-13	36.1750	36.1750	36.0900	36.2250	-0.726%	114	+9,618.427%
2024-02-09	36.5300	36.5300	36.4900	36.4900	-0.089%	161	+9,547.849%
2024-02-08	36.5700	36.5700	36.5700	36.5225	+0.226%	719	+9,539.263%
2024-02-06	36.3800	36.4400	36.3750	36.4400	-0.014%	6,046	+9,561.087%
2024-02-02	36.4300	36.4300	36.4100	36.4450	+0.082%	934	+9,559.761%
2024-02-01	36.5950	36.6100	36.4150	36.4150	-0.722%	613	+9,567.719%
2024-01-31	36.7650	36.7650	36.6800	36.6800	-0.299%	709	+9,497.874%
2024-01-30	36.7400	36.7900	36.6600	36.7900	+1.224%	2,072	+9,469.176%
2024-01-25	36.3000	36.3450	36.3000	36.3450	-0.629%	862	+9,586.339%
2024-01-24	36.4100	36.5750	36.4100	36.5750	+1.386%	107	+9,525.427%
2024-01-22	36.0900	36.0900	36.0750	36.0750	-1.703%	345	+9,658.836%
2024-01-15	36.7850	36.7850	36.7850	36.7000	-0.582%	678	+9,492.643%
2024-01-12	36.8900	36.8900	36.8550	36.9150	+0.668%	5,783	+9,436.774%
2024-01-11	37.0900	37.1600	36.6700	36.6700	-0.798%	1,290	+9,500.491%
2024-01-10	36.8900	36.9650	36.8900	36.9650	+0.258%	740	+9,423.874%
2024-01-09	36.9550	36.9550	36.7100	36.8700	-0.800%	17,779	+9,448.413%
2024-01-08	36.8450	37.0250	36.8450	37.1675	+0.643%	381	+9,371.985%
2024-01-05	36.6900	36.6900	36.6900	36.9300	-0.806%	380	+9,432.900%
2024-01-04	36.8600	36.8600	36.8600	37.2300	+0.479%	207	+9,356.084%
2024-01-03	37.8650	37.8650	37.4200	37.0525	-2.596%	303	+9,401.383%
2024-01-02	38.4500	38.4550	38.0050	38.0400	-0.575%	1,364	+9,154.732%
2023-12-28	38.4050	38.4050	38.2600	38.2600	+0.644%	77	+9,101.516%
2023-12-22	38.0300	38.0300	38.0250	38.0150	-0.543%	1,495	+9,160.818%
2023-12-21	38.1400	38.1400	38.1400	38.2225	+0.190%	685	+9,110.544%
2023-12-20	38.1100	38.1100	38.1000	38.1500	+1.127%	239	+9,128.047%
2023-12-19	37.5800	37.7250	37.5800	37.7250	+0.372%	1,286,026	+9,232.008%
2023-12-18	37.4250	37.5850	37.4250	37.5850	+0.213%	526,289	+9,266.769%
2023-12-15	37.6900	37.7050	37.5000	37.5050	-0.451%	4,966	+9,286.748%
2023-12-14	37.7250	37.7250	37.6750	37.6750	+2.671%	5,070	+9,244.393%
2023-12-13	36.7400	36.7400	36.7400	36.6950	+0.273%	1,771	+9,493.950%
2023-12-12	36.5750	36.6300	36.5700	36.5950	+0.233%	3,838	+9,520.167%
2023-12-08	36.2900	36.5100	36.2850	36.5100	+0.759%	970	+9,542.564%
2023-12-06	35.9250	36.2500	35.9250	36.2350	+1.463%	2,325	+9,615.744%
2023-12-04	36.0800	36.0800	35.8350	35.7125	-0.888%	18,037	+9,757.893%
2023-12-01	36.0100	36.0100	36.0100	36.0325	+0.076%	919	+9,670.346%
2023-11-30	36.1300	36.1300	36.1300	36.0050	-0.215%	168	+9,677.809%
2023-11-29	36.1100	36.1150	36.1050	36.0825	+0.229%	25,979	+9,656.807%
2023-11-27	35.8900	36.0250	35.8900	36.0000	-0.139%	25,834	+9,679.167%
2023-11-24	36.0400	36.0400	36.0400	36.0500	-0.049%	3,876	+9,665.603%
2023-11-23	36.0600	36.0600	36.0600	36.0675	-0.166%	1,237	+9,660.865%
2023-11-22	35.9950	35.9950	35.9950	36.1275	+0.648%	587	+9,644.654%
2023-11-21	36.1950	36.1950	36.1950	35.8950	-1.340%	310	+9,707.773%
2023-11-20	36.4700	36.4700	36.4700	36.3825	+4.017%	886	+9,576.355%
2023-11-10	34.9850	34.9850	34.9850	34.9775	+1.480%	1,263	+9,965.042%
2023-11-07	34.4250	34.4250	34.3650	34.4675	-0.152%	94	+10,113.970%
2023-11-06	34.6700	34.6700	34.6700	34.5200	-0.918%	9	+10,098.436%
2023-11-03	34.6650	34.9050	34.6600	34.8400	+0.686%	1,074	+10,004.765%
2023-11-02	34.6050	34.7400	34.6000	34.6025	+3.337%	7,422	+10,074.120%
2023-11-01	33.4300	33.4300	33.4300	33.4850	+0.285%	2,796	+10,413.663%
2023-10-31	33.4800	33.4800	33.4800	33.3900	+0.876%	191	+10,443.576%
2023-10-30	33.1350	33.1350	33.1350	33.1000	+0.784%	107	+10,535.952%
2023-10-27	32.8050	32.8050	32.8050	32.8425	-0.718%	236	+10,619.342%
2023-10-25	33.0600	33.0600	33.0600	33.0800	-0.376%	5,388	+10,542.382%
2023-10-23	33.1250	33.1250	33.1250	33.2050	-0.360%	1,274	+10,502.319%
2023-10-20	33.5100	33.5100	33.3050	33.3250	-1.942%	881	+10,464.141%
2023-10-19	33.9850	33.9850	33.9850	33.9850	-1.027%	1,303	+10,258.982%
2023-10-16	34.3550	34.3850	34.3250	34.3375	+0.219%	3,964	+10,152.639%
2023-10-13	34.4650	34.4650	34.4650	34.2625	-1.509%	1,305	+10,175.082%
2023-10-12	34.7350	34.7350	34.7350	34.7875	-0.022%	122	+10,020.014%
2023-10-11	34.8000	34.8000	34.7950	34.7950	-0.479%	530	+10,017.833%
2023-10-10	34.7250	35.0100	34.7250	34.9625	+1.650%	3,557	+9,969.360%
2023-10-04	34.3250	34.3250	34.3250	34.3950	-0.138%	6,703	+10,135.499%
2023-10-03	34.9650	34.9650	34.6200	34.4425	-3.088%	1,344	+10,121.383%
2023-09-29	35.7200	35.7750	35.5400	35.5400	+1.225%	801	+9,805.740%
2023-09-28	34.7100	34.9550	34.7100	35.1100	+0.652%	186	+9,927.058%
2023-09-27	35.0050	35.1650	35.0050	34.8825	-1.029%	741	+9,992.453%
2023-09-25	35.4100	35.4250	35.2800	35.2450	-1.461%	197	+9,888.651%
2023-09-22	35.4950	35.4950	35.4950	35.7675	+0.168%	355	+9,742.734%
2023-09-21	35.7600	35.7600	35.7450	35.7075	-0.571%	576	+9,759.273%
2023-09-19	35.9550	35.9650	35.9550	35.9125	+0.112%	93	+9,702.993%
2023-09-18	36.0050	36.0050	35.9650	35.8725	-1.205%	910	+9,713.924%
2023-09-14	35.8550	35.8550	35.8550	36.3100	+0.568%	3,380	+9,595.676%
2023-09-13	36.0900	36.0900	36.0900	36.1050	-0.523%	61	+9,650.727%
2023-09-11	36.1950	36.1950	36.1950	36.2950	+0.715%	307	+9,599.683%
2023-09-08	36.0500	36.0500	35.9800	36.0375	-0.421%	709	+9,668.991%
2023-09-05	36.4150	36.4150	36.4150	36.1900	-0.591%	298	+9,627.825%
2023-09-04	36.4200	36.4250	36.4200	36.4050	-0.574%	1,482	+9,570.375%
2023-09-01	36.5800	36.6050	36.5800	36.6150	-0.020%	4,397	+9,514.912%
2023-08-31	36.6450	36.7400	36.6150	36.6225	-0.157%	1,513	+9,512.943%
2023-08-29	36.3200	36.6500	36.3200	36.6800	+2.573%	1,745	+9,497.874%
2023-08-25	35.8600	35.8600	35.8600	35.7600	-0.014%	604	+9,744.799%
2023-08-23	35.7150	35.7150	35.7150	35.7650	+0.407%	214	+9,743.422%
2023-08-22	35.5950	35.7650	35.5950	35.6200	+0.430%	844	+9,783.492%
2023-08-21	35.7400	35.7700	35.4650	35.4675	+0.049%	2,340	+9,825.989%
2023-08-18	35.4300	35.4300	35.3100	35.4500	-3.155%	590	+9,830.889%
2023-08-11	36.9350	36.9400	36.6350	36.6050	-1.447%	3,191	+9,517.539%
2023-08-10	36.7300	37.1100	36.7300	37.1425	+1.068%	3,981	+9,378.360%
2023-08-09	36.8600	36.8600	36.8600	36.7500	+0.588%	1,297	+9,479.592%
2023-08-08	36.5250	36.5300	36.5250	36.5350	-1.203%	4,860	+9,535.966%
2023-08-04	36.6150	36.6400	36.6150	36.9800	+0.914%	1,367	+9,420.011%
2023-08-03	36.5150	36.6150	36.5150	36.6450	-0.556%	476	+9,507.041%
2023-08-02	36.9500	36.9500	36.9450	36.8500	-1.438%	2,236	+9,453.596%
2023-08-01	37.2650	37.3950	37.2650	37.3875	-0.227%	1,606	+9,316.249%
2023-07-28	37.2100	37.4600	37.2100	37.4725	+0.483%	10,292	+9,294.890%
2023-07-27	37.5400	37.5400	37.5150	37.2925	+0.350%	69,947	+9,340.236%
2023-07-25	37.1850	37.1850	37.1450	37.1625	-0.275%	4,300	+9,373.259%
2023-07-24	37.3200	37.3300	37.3200	37.2650	+0.161%	222	+9,347.202%
2023-07-21	37.1700	37.1700	37.1650	37.2050	-0.422%	96	+9,362.438%
2023-07-20	37.4650	37.4700	37.3600	37.3625	-0.067%	1,414	+9,322.549%
2023-07-19	37.4500	37.4500	37.3950	37.3875	+1.742%	9,201	+9,316.249%
2023-07-18	36.4950	36.7400	36.4950	36.7475	+0.844%	747	+9,480.244%
2023-07-17	36.4350	36.4350	36.4350	36.4400	-0.355%	475	+9,561.087%
2023-07-14	36.6350	36.6350	36.5450	36.5700	-0.198%	1,368	+9,526.743%
2023-07-13	36.6850	36.6850	36.6850	36.6425	+2.647%	7,039	+9,507.696%
2023-07-11	35.6300	35.6300	35.6300	35.6975	+0.563%	964	+9,762.035%
2023-07-10	35.2450	35.2450	35.2250	35.4975	+0.838%	1,575	+9,817.600%
2023-07-07	35.1100	35.2050	35.1050	35.2025	+0.932%	959	+9,900.710%
2023-07-06	35.3100	35.3350	34.9550	34.8775	-2.181%	841	+9,993.900%
2023-07-05	35.8050	35.8550	35.6500	35.6550	-1.185%	5,326	+9,773.790%
2023-07-04	36.0900	36.0900	36.0900	36.0825	+0.132%	1,074	+9,656.807%
2023-06-30	35.8850	36.0400	35.8850	36.0350	+0.656%	1,618	+9,669.668%
2023-06-29	35.8000	35.8050	35.8000	35.8000	+0.386%	745	+9,733.799%
2023-06-28	35.3450	35.3450	35.3350	35.6625	+1.777%	563	+9,771.714%
2023-06-27	34.8800	34.8800	34.8800	35.0400	+0.215%	115	+9,947.089%
2023-06-26	35.0350	35.0350	34.9500	34.9650	-0.057%	1,671	+9,968.640%
2023-06-23	34.8400	34.8400	34.8400	34.9850	-1.075%	930	+9,962.884%
2023-06-22	35.2450	35.4000	35.2450	35.3650	-0.275%	764	+9,854.758%
2023-06-21	35.3900	35.4450	35.3850	35.4625	-0.134%	1,184	+9,827.388%
2023-06-20	35.5050	35.5100	35.5050	35.5100	-1.580%	1,541	+9,814.109%
2023-06-15	36.0550	36.0550	36.0550	36.0800	-2.129%	229	+9,657.483%
2023-06-13	37.0500	37.0500	36.9550	36.8650	-0.108%	2,357	+9,449.708%
2023-06-12	36.6700	36.8400	36.6700	36.9050	+0.951%	2,640	+9,439.358%
2023-06-09	36.6000	36.6150	36.6000	36.5575	-0.361%	430	+9,530.035%
2023-06-08	36.6250	36.8600	36.6250	36.6900	+0.068%	514	+9,495.258%
2023-06-07	36.7850	36.7850	36.6650	36.6650	-0.394%	7,417	+9,501.800%
2023-06-06	36.6500	36.6500	36.6500	36.8100	+0.218%	7	+9,463.977%
2023-06-05	36.8800	36.9800	36.7150	36.7300	+0.129%	91,752	+9,484.808%
2023-06-02	36.5500	36.5500	36.5500	36.6825	+2.487%	783	+9,497.219%
2023-06-01	35.7800	35.8550	35.7800	35.7925	+0.470%	2,068	+9,735.859%
2023-05-31	35.7550	35.9800	35.6250	35.6250	-1.643%	1,490	+9,782.105%
2023-05-30	36.5000	36.5600	36.4850	36.2200	-1.092%	328	+9,619.768%
2023-05-26	36.4350	36.4350	36.3600	36.6200	+0.315%	1,270	+9,513.599%
2023-05-24	36.6750	36.7150	36.5400	36.5050	-2.092%	447	+9,543.884%
2023-05-23	37.5900	37.6650	37.5900	37.2850	-0.890%	178	+9,342.135%
2023-05-22	37.5400	37.6400	37.5100	37.6200	+0.400%	9,691	+9,258.054%
2023-05-19	37.2700	37.2700	37.2700	37.4700	+1.428%	222	+9,295.516%
2023-05-17	37.0600	37.0850	37.0350	36.9425	-0.585%	305	+9,429.674%
2023-05-16	37.2850	37.2850	37.0650	37.1600	+0.040%	131	+9,373.897%
2023-05-15	37.4150	37.4200	37.1300	37.1450	-0.295%	3,954	+9,377.722%
2023-05-12	37.3700	37.3700	37.1700	37.2550	+0.101%	706	+9,349.738%
2023-05-11	37.1350	37.1500	37.1050	37.2175	+0.513%	337	+9,359.260%
2023-05-10	36.8900	37.0200	36.8900	37.0275	+0.257%	558	+9,407.798%
2023-05-09	36.9100	36.9100	36.8950	36.9325	-0.766%	924	+9,432.255%
2023-05-05	37.0800	37.0850	37.0800	37.2175	+0.895%	1,759	+9,359.260%
2023-05-04	36.9600	36.9600	36.8400	36.8875	-1.265%	506	+9,443.883%
2023-05-03	37.4050	37.4050	37.3600	37.3600	+0.255%	360	+9,323.180%
2023-05-02	37.7200	37.7200	37.3650	37.2650	-0.554%	3,695	+9,347.202%
2023-04-27	37.5350	37.5650	37.5350	37.4725	-0.147%	1,455	+9,294.890%
2023-04-26	37.3900	37.3900	37.3900	37.5275	-0.213%	320	+9,281.121%
2023-04-25	37.5000	37.5650	37.5000	37.6075	-0.785%	907	+9,261.165%
2023-04-24	38.0650	38.0650	38.0300	37.9050	-0.883%	68	+9,187.693%
2023-04-18	38.3050	38.3350	38.3050	38.2425	+0.269%	818	+9,105.727%
2023-04-17	38.1550	38.1550	38.1500	38.1400	+0.098%	1,333	+9,130.467%
2023-04-14	38.0400	38.1550	38.0400	38.1025	+1.309%	860	+9,139.551%
2023-04-12	37.3100	37.7800	37.3100	37.6100	+0.441%	286	+9,260.542%
2023-04-11	37.3800	37.4150	37.3650	37.4450	+0.706%	8,232	+9,301.789%
2023-04-06	36.9800	36.9800	36.9700	37.1825	+1.053%	1,171	+9,368.164%
2023-04-05	36.9600	36.9600	36.8350	36.7950	-1.473%	1,086	+9,467.876%
2023-04-04	37.5000	37.5100	37.3000	37.3450	-0.407%	1,537	+9,326.965%
2023-04-03	37.6500	37.6600	37.4650	37.4975	-0.405%	9,643	+9,288.626%
2023-03-31	37.4900	37.6750	37.4900	37.6500	+0.160%	809	+9,250.598%
2023-03-30	37.2500	37.5950	37.2500	37.5900	+3.433%	344	+9,265.523%
2023-03-28	36.6050	36.6050	36.2800	36.3425	-0.363%	1,065	+9,587.006%
2023-03-27	36.8800	36.8800	36.5400	36.4750	+0.600%	2,956	+9,551.816%
2023-03-24	36.1350	36.1450	36.1350	36.2575	-2.840%	718	+9,609.715%
2023-03-23	37.3800	37.3800	37.2950	37.3175	+0.668%	774	+9,333.912%
2023-03-22	37.0750	37.0850	37.0100	37.0700	-0.882%	993	+9,396.898%
2023-03-21	37.3450	37.3450	37.2650	37.4000	+2.966%	3,121	+9,313.102%
2023-03-20	36.0150	36.5000	36.0150	36.3225	+0.554%	2,011	+9,592.339%
2023-03-17	36.9150	36.9150	36.9150	36.1225	-1.721%	811	+9,646.003%
2023-03-16	36.5200	36.7750	36.2300	36.7550	+1.491%	2,016	+9,478.289%
2023-03-15	36.4200	36.4400	36.3900	36.2150	-4.250%	592	+9,621.110%
2023-03-14	37.7800	37.8350	37.7800	37.8225	+1.523%	1,461	+9,207.952%
2023-03-13	37.0050	37.3200	36.9950	37.2550	-2.633%	4,149	+9,349.738%
2023-03-10	38.3050	38.3450	38.1850	38.2625	-2.042%	972	+9,100.915%
2023-03-09	39.2700	39.2850	38.9550	39.0600	-1.120%	2,521	+8,913.057%
2023-03-08	39.2750	39.3400	39.2750	39.5025	+0.025%	444	+8,812.094%
2023-03-07	39.6300	39.6700	39.6300	39.4925	-0.271%	8,566	+8,814.351%
2023-03-06	39.3900	39.6350	39.3850	39.6000	+0.336%	581	+8,790.152%
2023-03-03	39.3200	39.4550	39.3200	39.4675	+0.966%	1,511	+8,819.997%
2023-03-02	38.9750	38.9750	38.9550	39.0900	+0.314%	730	+8,906.140%
2023-03-01	38.8750	39.1450	38.8600	38.9675	+0.730%	1,420	+8,934.452%
2023-02-28	38.7650	38.8300	38.7650	38.6850	-0.725%	231	+9,000.427%
2023-02-27	38.9350	38.9350	38.9300	38.9675	+0.646%	73	+8,934.452%
2023-02-24	38.9900	38.9900	38.9900	38.7175	-0.424%	1,133	+8,992.787%
2023-02-23	38.8850	38.8950	38.8850	38.8825	+0.849%	506	+8,954.202%
2023-02-22	38.3850	38.3850	38.2950	38.5550	-0.272%	225	+9,031.111%
2023-02-21	38.7450	38.7450	38.7450	38.6600	-1.378%	221	+9,006.311%
2023-02-20	39.2900	39.3100	39.2200	39.2000	-0.204%	523	+8,880.867%
2023-02-17	39.2300	39.2500	39.2200	39.2800	+0.525%	19,602	+8,862.576%
2023-02-15	38.8300	38.8300	38.8300	39.0750	+1.139%	172	+8,909.597%
2023-02-14	38.7150	38.7550	38.6400	38.6350	-0.136%	2,162	+9,012.204%
2023-02-13	38.6300	38.7200	38.6200	38.6875	+0.755%	2,437	+8,999.838%
2023-02-10	38.3950	38.3950	38.3950	38.3975	-1.602%	4,307	+9,068.566%
2023-02-09	39.2000	39.2000	39.1050	39.0225	-0.102%	15,566	+8,921.718%
2023-02-08	39.4800	39.4800	39.2800	39.0625	+0.141%	6,751	+8,912.480%
2023-02-07	39.0150	39.0150	39.0150	39.0075	-0.523%	2,009	+8,925.187%
2023-02-06	39.0950	39.1350	39.0950	39.2125	-0.709%	250	+8,878.004%
2023-02-02	39.2900	39.2900	39.2900	39.4925	+3.215%	6,453	+8,814.351%
2023-02-01	38.0950	38.2500	38.0950	38.2625	+1.090%	2,596	+9,100.915%
2023-01-31	37.5150	37.8800	37.5150	37.8500	+0.351%	5,804	+9,201.189%
2023-01-30	37.8400	37.8600	37.7100	37.7175	-0.541%	626	+9,233.864%
2023-01-27	37.8600	37.9850	37.8600	37.9225	+0.172%	1,226	+9,183.407%
2023-01-26	37.9550	37.9550	37.7650	37.8575	+0.484%	620	+9,199.346%
2023-01-25	37.7150	37.7150	37.7100	37.6750	-0.933%	8,564	+9,244.393%
2023-01-24	37.9300	37.9350	37.9100	38.0300	+0.383%	198	+9,157.165%
2023-01-23	37.8050	37.8400	37.8000	37.8850	+1.358%	967	+9,192.596%
2023-01-20	37.4000	37.4000	37.3050	37.3775	-1.541%	2,139	+9,318.768%
2023-01-18	37.9700	37.9700	37.9700	37.9625	-0.322%	340	+9,173.625%
2023-01-17	38.0700	38.1900	38.0250	38.0850	-0.151%	37,082	+9,143.797%
2023-01-16	38.0550	38.0550	37.9850	38.1425	+0.700%	431	+9,129.862%
2023-01-13	37.9600	37.9600	37.9600	37.8775	+0.524%	237	+9,194.436%
2023-01-12	37.3850	37.7300	37.3850	37.6800	+0.776%	2,106	+9,243.153%
2023-01-11	37.3000	37.3000	37.2700	37.3900	+1.617%	3,813	+9,315.619%
2023-01-10	36.8750	36.8750	36.8750	36.7950	-0.769%	484	+9,467.876%
2023-01-09	36.8400	36.8950	36.8400	37.0800	+1.631%	117	+9,394.337%
2023-01-06	36.4200	36.5050	36.3250	36.4850	+0.551%	771	+9,549.171%
2023-01-05	36.3050	36.3250	36.3050	36.2850	+0.443%	378	+9,602.356%
2023-01-04	35.9700	35.9700	35.9700	36.1250	+1.425%	140	+9,645.329%
2023-01-03	35.5250	35.5750	35.5250	35.6175	+0.643%	711	+9,784.186%
2022-12-29	35.0350	35.0350	35.0300	35.3900	+1.798%	66	+9,847.725%
2022-12-22	34.8900	34.8900	34.8900	34.7650	+1.105%	247	+10,026.564%
2022-12-20	34.3900	34.3900	34.3900	34.3850	+0.197%	4,668	+10,138.476%
2022-12-16	34.4500	34.4500	34.3550	34.3175	-0.752%	207	+10,158.614%
2022-12-09	34.6000	34.6000	34.6000	34.5775	-0.058%	1,434	+10,081.476%
2022-12-08	34.5150	34.5150	34.5150	34.5975	+0.312%	112	+10,075.591%
2022-12-07	34.5700	34.5700	34.5700	34.4900	-0.340%	101	+10,107.306%
2022-12-06	34.8200	34.8200	34.8200	34.6075	-1.445%	81	+10,072.650%
2022-12-05	35.0900	35.0900	35.0900	35.1150	+0.350%	223	+9,925.630%
2022-12-02	35.1750	35.1750	35.0850	34.9925	+0.308%	1,162	+9,960.727%
2022-12-01	34.9050	35.0150	34.9050	34.8850	+0.129%	844	+9,991.730%
2022-11-30	34.8200	34.8200	34.8200	34.8400	+0.259%	84	+10,004.765%
2022-11-29	34.8850	34.8850	34.7750	34.7500	-0.636%	2,056	+10,030.935%
2022-11-28	35.0550	35.0550	35.0500	34.9725	-0.505%	1,098	+9,966.481%
2022-11-25	35.1500	35.1500	35.1500	35.1500	+0.221%	195	+9,915.647%
2022-11-24	35.1750	35.1750	35.1750	35.0725	+0.711%	481	+9,937.779%
2022-11-23	34.9250	34.9250	34.9250	34.8250	-0.336%	210	+10,009.117%
2022-11-22	34.7300	34.7300	34.7300	34.9425	+0.014%	432	+9,975.123%
2022-11-21	34.6700	34.7450	34.6650	34.9375	+0.186%	157	+9,976.565%
2022-11-17	34.8150	34.8150	34.8150	34.8725	-0.150%	317	+9,995.347%
2022-11-16	34.9300	34.9300	34.9300	34.9250	-1.530%	591	+9,980.172%
2022-11-15	35.4400	35.4850	35.4400	35.4675	-0.707%	480	+9,825.989%
2022-11-11	35.8050	35.8050	35.7250	35.7200	+1.658%	878	+9,755.823%
2022-11-10	34.0200	34.0200	33.9250	35.1375	+2.278%	7,864	+9,919.210%
2022-11-09	34.0750	34.2150	34.0750	34.3550	+1.163%	346	+10,147.417%
2022-11-08	33.6650	33.7200	33.6650	33.9600	+1.207%	151	+10,266.608%
2022-11-07	33.5300	33.5300	33.5300	33.5550	+2.364%	183	+10,391.730%
2022-11-01	33.1250	33.1250	33.1250	32.7800	+0.552%	167	+10,639.780%
2022-10-31	32.5100	32.5100	32.5100	32.6000	+0.898%	235	+10,699.080%
2022-10-28	32.2600	32.4800	32.2600	32.3100	-1.049%	654	+10,796.007%
2022-10-27	32.8250	32.8250	32.7850	32.6525	-0.488%	5,877	+10,681.717%
2022-10-26	32.4300	32.7200	32.4200	32.8125	+2.021%	8,395	+10,629.143%
2022-10-24	32.1600	32.1600	32.1600	32.1625	+1.507%	2,423	+10,845.977%
2022-10-21	31.7100	31.7100	31.7100	31.6850	-0.197%	6	+11,010.936%
2022-10-20	31.6300	31.6300	31.6300	31.7475	+0.674%	40	+10,989.062%
2022-10-19	31.6000	31.6200	31.5350	31.5350	-0.903%	1,577	+11,063.786%
2022-10-18	31.9250	32.1050	31.9250	31.8225	+2.126%	2,106	+10,962.927%
2022-10-17	31.1150	31.1150	31.1050	31.1600	+1.193%	643	+11,198.139%
2022-10-14	30.8500	30.8500	30.8500	30.7925	+1.466%	6,358	+11,332.979%
2022-10-13	30.3950	30.4400	29.5400	30.3475	-0.361%	16,515	+11,500.626%
2022-10-12	30.7200	30.7350	30.5450	30.4575	-1.040%	1,000	+11,458.729%
2022-10-11	30.8350	30.8550	30.6700	30.7775	-1.330%	376	+11,338.551%
2022-10-10	31.3650	31.3650	31.2150	31.1925	-0.343%	4,038	+11,186.367%
2022-10-07	31.7000	31.7000	31.3500	31.3000	-1.650%	1,003	+11,147.604%
2022-10-06	31.9100	31.9900	31.6750	31.8250	+0.197%	643	+10,962.058%
2022-10-05	31.9600	31.9600	31.6150	31.7625	-1.205%	898	+10,983.825%
2022-10-04	31.8150	32.2050	31.7800	32.1500	+3.777%	2,443	+10,850.233%
2022-10-03	30.4950	30.6900	30.4950	30.9800	-0.048%	237	+11,263.783%
2022-09-30	30.7950	31.0550	30.7100	30.9950	+1.399%	5,190	+11,258.284%
2022-09-29	31.1150	31.1150	30.4800	30.5675	-2.783%	293	+11,417.134%
2022-09-28	31.0150	31.5400	31.0150	31.4425	-0.008%	8,660	+11,096.629%
2022-09-27	31.7650	31.8200	31.4700	31.4450	+0.048%	587	+11,095.739%
2022-09-26	31.8450	31.8500	31.4800	31.4300	-0.167%	138,500	+11,101.082%
2022-09-23	31.3450	31.6050	31.3450	31.4825	-0.905%	1,268	+11,082.403%
2022-09-22	32.1300	32.1300	31.8500	31.7700	-2.224%	364	+10,981.209%
2022-09-21	32.4550	32.4550	32.4150	32.4925	+0.208%	517	+10,734.808%
2022-09-20	32.7200	32.7700	32.4400	32.4250	-2.890%	27,596	+10,757.363%
2022-09-15	33.4800	33.5550	33.4100	33.3900	-0.455%	940	+10,443.576%
2022-09-14	33.6250	33.6250	33.4900	33.5425	-2.066%	1,531	+10,395.640%
2022-09-13	34.9750	35.0700	34.4450	34.2500	-0.255%	1,051	+10,178.832%
2022-09-09	34.2950	34.4050	34.2950	34.3375	+1.899%	613	+10,152.639%
2022-09-08	33.9000	33.9000	33.8650	33.6975	-0.044%	2,108	+10,347.363%
2022-09-07	33.3650	33.4550	33.2050	33.7125	+1.148%	3,574	+10,342.714%
2022-09-06	33.3850	33.3850	33.3850	33.3300	-0.015%	1,290	+10,462.556%
2022-09-05	33.3000	33.3000	33.3000	33.3350	-2.251%	156	+10,460.972%
2022-09-02	33.5600	34.0050	33.4600	34.1025	+3.029%	36,818	+10,223.290%
2022-09-01	33.5600	33.5600	33.2500	33.1000	-2.611%	521	+10,535.952%
2022-08-30	33.8850	34.1150	33.8850	33.9875	+0.214%	863	+10,258.220%
2022-08-26	34.2750	34.2750	34.2750	33.9150	-1.187%	1,608	+10,280.363%
2022-08-25	34.5700	34.5700	34.4300	34.3225	+0.109%	602	+10,157.120%
2022-08-24	33.9950	34.1550	33.9950	34.2850	+0.653%	3,271	+10,168.339%
2022-08-23	34.2150	34.2250	34.1050	34.0625	-0.562%	307	+10,235.413%
2022-08-22	35.0400	35.0400	34.9850	34.2550	-2.823%	1,786	+10,177.332%
2022-08-19	35.2700	35.3050	35.2700	35.2500	-1.845%	1,033	+9,887.234%
2022-08-16	35.7950	35.7950	35.7950	35.9125	-0.167%	100	+9,702.993%
2022-08-12	36.0300	36.0300	36.0300	35.9725	+0.321%	38	+9,686.643%
2022-08-11	35.8550	35.8800	35.8450	35.8575	+1.969%	6,050	+9,718.030%

.dark-mode .Tz3mcd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tz3mcd{ color: #333333; background-color: white; border: 2px solid #333333; }DJSCISHARES EUR STOXX SML UCITS ETF EUR DISTstock LSE

DJSC
ISHARES EUR STOXX SML UCITS ETF EUR DIST
stock LSE