Dark

ESEU
IVZ MSCI EUR EX UK UNI SCRN UCITS ETF A
stock LSE

Inactive

Aug 2, 2024

4702.25GBX-1.858%(-89.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4,759.0000	4,759.0000	4,716.0000	4,702.2500	-1.858%	8	0.000%
2024-08-01	4,861.5000	4,861.5000	4,792.5000	4,791.2500	-1.410%	403	-1.858%
2024-07-31	4,887.5000	4,887.5000	4,887.5000	4,859.7500	+0.772%	1	-3.241%
2024-07-30	4,813.0000	4,813.0000	4,812.5000	4,822.5000	+0.668%	2	-2.494%
2024-07-29	4,812.0000	4,812.0000	4,792.0000	4,790.5000	-0.271%	803	-1.842%
2024-07-24	4,824.5000	4,824.5000	4,824.5000	4,803.5000	-0.897%	276	-2.108%
2024-07-23	4,855.5000	4,855.5000	4,855.5000	4,847.0000	+0.041%	1	-2.986%
2024-07-22	4,850.5000	4,850.5000	4,850.5000	4,845.0000	+1.254%	1,322	-2.946%
2024-07-19	4,800.0000	4,800.0000	4,798.5000	4,785.0000	-1.967%	6	-1.729%
2024-07-16	4,874.5000	4,874.5000	4,874.5000	4,881.0000	-0.362%	69	-3.662%
2024-07-15	4,938.5000	4,938.5000	4,934.0000	4,898.7500	+0.261%	13	-4.011%
2024-07-10	4,880.5000	4,883.0000	4,880.5000	4,886.0000	+0.701%	260	-3.761%
2024-07-09	4,896.5000	4,896.5000	4,883.5000	4,852.0000	-0.201%	728	-3.086%
2024-07-02	4,849.0000	4,868.0000	4,849.0000	4,861.7500	-0.185%	326	-3.281%
2024-06-28	4,891.0000	4,891.0000	4,891.0000	4,870.7500	-0.041%	1	-3.459%
2024-06-27	4,885.0000	4,885.0000	4,885.0000	4,872.7500	-0.531%	723	-3.499%
2024-06-25	4,891.5000	4,891.5000	4,891.5000	4,898.7500	-0.356%	118	-4.011%
2024-06-20	4,906.0000	4,906.0000	4,906.0000	4,916.2500	+0.635%	496	-4.353%
2024-06-18	4,867.5000	4,891.5000	4,867.5000	4,885.2500	+0.010%	1,819	-3.746%
2024-06-13	4,966.0000	4,967.5000	4,966.0000	4,884.7500	-1.784%	17	-3.736%
2024-06-12	4,973.0000	4,978.5000	4,971.5000	4,973.5000	+1.319%	3,164	-5.454%
2024-06-11	4,915.0000	4,915.0000	4,915.0000	4,908.7500	-0.908%	136	-4.207%
2024-06-10	4,946.0000	4,946.0000	4,946.0000	4,953.7500	-1.083%	71	-5.077%
2024-06-07	5,019.0000	5,021.0000	5,019.0000	5,008.0000	+0.305%	1,525	-6.105%
2024-06-05	4,985.0000	4,985.0000	4,985.0000	4,992.7500	+0.696%	221	-5.818%
2024-06-03	4,973.0000	4,973.0000	4,959.0000	4,958.2500	+0.793%	221	-5.163%
2024-05-31	4,926.0000	4,926.0000	4,926.0000	4,919.2500	+0.835%	136	-4.411%
2024-05-29	4,899.5000	4,899.5000	4,899.5000	4,878.5000	-1.070%	99	-3.613%
2024-05-28	4,954.5000	4,954.5000	4,927.5000	4,931.2500	-0.223%	1,615	-4.644%
2024-05-24	4,933.5000	4,933.5000	4,933.5000	4,942.2500	-0.383%	450	-4.856%
2024-05-21	4,961.5000	4,961.5000	4,961.5000	4,961.2500	-0.471%	159	-5.220%
2024-05-20	4,989.0000	4,989.0000	4,989.0000	4,984.7500	+0.362%	129	-5.667%
2024-05-13	4,979.5000	4,988.5000	4,979.0000	4,966.7500	+1.570%	17	-5.325%
2024-05-07	4,857.5000	4,890.0000	4,857.5000	4,890.0000	+3.061%	355	-3.839%
2024-05-02	4,747.0000	4,750.0000	4,747.0000	4,744.7500	+9,699.153%	389	-0.896%
2024-03-22	48.4350	48.4350	48.4200	48.4200	-0.124%	1,273	+9,611.380%
2024-03-21	48.3750	48.3750	48.3750	48.4800	+1.343%	227	+9,599.361%
2024-03-20	47.9400	47.9400	47.9400	47.8375	+0.052%	450	+9,729.632%
2024-03-19	47.7700	47.7700	47.7700	47.8125	-0.370%	48	+9,734.771%
2024-03-15	48.2300	48.2300	47.9900	47.9900	-0.130%	3,381	+9,698.395%
2024-03-14	48.3400	48.3400	48.3400	48.0525	-0.275%	34	+9,685.651%
2024-03-13	48.2550	48.2550	48.2550	48.1850	+0.239%	53	+9,658.742%
2024-03-12	47.7500	48.0350	47.7500	48.0700	+0.350%	725	+9,682.089%
2024-03-07	47.9200	47.9200	47.9200	47.9025	+1.478%	361	+9,716.294%
2024-03-06	47.2300	47.2300	47.2300	47.2050	+0.650%	2	+9,861.339%
2024-03-05	47.1100	47.1100	47.1100	46.9000	-0.620%	104	+9,926.119%
2024-03-01	47.2550	47.2550	47.2550	47.1925	+0.656%	467	+9,863.977%
2024-02-29	46.9300	46.9300	46.9300	46.8850	-0.021%	119	+9,929.327%
2024-02-28	47.1050	47.1050	47.1050	46.8950	-0.255%	1	+9,927.188%
2024-02-27	46.9400	47.0150	46.9400	47.0150	+0.288%	169	+9,901.595%
2024-02-26	46.9450	46.9450	46.9450	46.8800	-0.053%	271	+9,930.397%
2024-02-23	46.8900	46.8900	46.8900	46.9050	0.000%	361	+9,925.051%
2024-02-22	46.8950	46.8950	46.8950	46.9050	+1.884%	50	+9,925.051%
2024-02-15	46.0700	46.0700	46.0700	46.0375	+0.327%	1,450	+10,113.956%
2024-02-12	45.8600	45.8600	45.8600	45.8875	+0.581%	1	+10,147.344%
2024-02-09	45.6200	45.6200	45.6200	45.6225	+0.258%	482	+10,206.866%
2024-02-07	45.5050	45.5050	45.5050	45.5050	+0.309%	301	+10,233.480%
2024-02-02	45.4000	45.4000	45.4000	45.3650	+0.188%	311	+10,265.370%
2024-02-01	45.3750	45.3750	45.3750	45.2800	-0.462%	69	+10,284.828%
2024-01-31	45.5100	45.5100	45.5100	45.4900	+0.342%	216	+10,236.887%
2024-01-29	45.3050	45.3050	45.3050	45.3350	-0.110%	182	+10,272.229%
2024-01-26	44.9000	45.2800	44.9000	45.3850	+1.238%	295	+10,260.802%
2024-01-25	44.8350	44.8350	44.6750	44.8300	+0.162%	34	+10,389.070%
2024-01-24	44.4650	44.4650	44.4650	44.7575	+1.038%	500	+10,406.060%
2024-01-22	44.3550	44.3550	44.3100	44.2975	+0.147%	137	+10,515.159%
2024-01-16	44.1250	44.3050	44.1250	44.2325	-0.316%	228	+10,530.758%
2024-01-15	44.6350	44.6350	44.4050	44.3725	-0.343%	375	+10,497.217%
2024-01-05	44.5550	44.5550	44.5550	44.5250	-0.642%	1	+10,460.921%
2024-01-04	44.7450	44.8400	44.7450	44.8125	-1.109%	87	+10,393.166%
2023-12-28	45.4750	45.4750	45.4750	45.3150	+0.650%	1	+10,276.807%
2023-12-22	44.9200	44.9200	44.9200	45.0225	-0.310%	163	+10,344.222%
2023-12-21	44.8800	44.8850	44.8800	45.1625	+0.961%	75	+10,311.846%
2023-12-18	44.6600	44.6600	44.6600	44.7325	-0.056%	1	+10,411.932%
2023-12-15	44.7850	44.7850	44.7850	44.7575	+0.045%	64	+10,406.060%
2023-12-14	45.0500	45.0500	45.0500	44.7375	+0.737%	56	+10,410.757%
2023-12-13	44.4850	44.4850	44.4850	44.4100	+2.587%	75	+10,488.268%
2023-11-30	43.2850	43.2850	43.1250	43.2900	+0.388%	2,187	+10,762.208%
2023-11-21	43.2000	43.2000	43.2000	43.1225	-0.456%	769	+10,804.400%
2023-11-17	43.2350	43.2350	43.2350	43.3200	+1.138%	38	+10,754.686%
2023-11-16	42.9950	42.9950	42.9950	42.8325	+0.569%	201	+10,878.229%
2023-11-14	42.2150	42.2150	42.2150	42.5900	+1.158%	361	+10,940.737%
2023-11-13	42.0850	42.0850	42.0850	42.1025	+0.393%	118	+11,068.577%
2023-11-10	41.8000	41.8000	41.8000	41.9375	+3.333%	10	+11,112.519%
2023-10-31	40.8300	40.8300	40.8300	40.5850	+0.483%	50	+11,486.177%
2023-10-26	40.3850	40.3850	40.3850	40.3900	-0.896%	214	+11,542.114%
2023-10-25	40.5600	40.5600	40.5600	40.7550	+0.289%	104	+11,437.848%
2023-10-24	40.5150	40.5150	40.5150	40.6375	+0.247%	86	+11,471.209%
2023-10-20	40.8550	40.8550	40.8550	40.5375	-1.297%	456	+11,499.753%
2023-10-19	41.0700	41.0700	41.0700	41.0700	-0.140%	625	+11,349.355%
2023-10-09	41.2250	41.2250	41.2250	41.1275	-0.676%	35	+11,333.348%
2023-10-02	41.6500	41.6500	41.6500	41.4075	-1.971%	2,056	+11,256.035%
2023-09-19	42.3800	42.3800	42.3800	42.2400	+0.547%	44	+11,032.221%
2023-08-25	41.9400	41.9400	41.9400	42.0100	-0.527%	429	+11,093.168%
2023-08-15	42.2450	42.2450	42.2450	42.2325	-1.239%	915	+11,034.198%
2023-08-11	43.0350	43.0350	43.0350	42.7625	-0.210%	25	+10,896.200%
2023-08-09	42.9300	42.9650	42.8600	42.8525	-0.993%	188	+10,873.105%
2023-07-25	43.0900	43.0900	43.0900	43.2825	+4.327%	2	+10,764.091%
2023-07-10	41.6200	41.6200	41.6200	41.4875	+0.503%	101	+11,234.137%
2023-07-06	41.6100	41.6100	41.6100	41.2800	-2.296%	269	+11,291.109%
2023-07-05	42.4800	42.4800	42.4800	42.2500	-1.429%	59	+11,029.586%
2023-06-30	42.8450	42.8450	42.8450	42.8625	+0.782%	216	+10,870.545%
2023-06-28	42.4950	42.4950	42.4950	42.5300	+1.716%	101	+10,956.313%
2023-06-26	41.8050	41.8050	41.8050	41.8125	-1.082%	5	+11,146.039%
2023-06-21	42.4200	42.4200	42.4200	42.2700	+0.006%	355	+11,024.320%
2023-06-20	42.2850	42.2850	42.2850	42.2675	-0.769%	890	+11,024.978%
2023-06-12	42.4600	42.5100	42.4600	42.5950	+0.135%	3	+10,939.441%
2023-06-08	42.6000	42.6400	42.5700	42.5375	+0.041%	754	+10,954.364%
2023-06-07	42.5400	42.5400	42.5400	42.5200	-0.041%	206	+10,958.913%
2023-05-30	43.1200	43.1200	42.9050	42.5375	-1.716%	332	+10,954.364%
2023-05-16	43.1400	43.1400	43.1400	43.2800	-0.328%	2	+10,764.718%
2023-05-12	43.5900	43.5900	43.5900	43.4225	-0.344%	2	+10,729.063%
2023-04-26	43.5900	43.5900	43.5900	43.5725	-1.073%	6	+10,691.784%
2023-04-25	43.8850	43.8850	43.8850	44.0450	-0.187%	1	+10,576.013%
2023-04-24	44.1350	44.1350	44.1350	44.1275	+1.042%	7	+10,556.053%
2023-04-17	44.0650	44.0650	43.7550	43.6725	+1.381%	48	+10,667.073%
2023-04-12	43.0650	43.0650	43.0650	43.0775	+0.914%	19	+10,815.791%
2023-04-06	42.4100	42.4100	42.4100	42.6875	-0.181%	411	+10,915.520%
2023-03-31	42.8450	42.8450	42.8450	42.7650	+5.410%	89	+10,895.557%
2023-03-20	40.4850	40.4850	40.4850	40.5700	+0.639%	3	+11,490.461%
2023-03-17	40.8800	40.8800	40.3500	40.3125	-3.385%	47	+11,564.496%
2023-03-15	41.7250	41.7250	41.7250	41.7250	-0.938%	21	+11,169.623%
2023-02-28	42.2700	42.2700	42.2700	42.1200	-0.929%	705	+11,063.936%
2023-02-27	42.4950	42.4950	42.4950	42.5150	-0.509%	4	+10,960.214%
2023-02-08	42.9400	42.9400	42.9400	42.7325	+2.642%	295	+10,903.920%
2023-01-26	41.7800	41.7800	41.7800	41.6325	-0.132%	716	+11,194.662%
2023-01-25	41.5800	41.5800	41.5800	41.6875	-0.382%	8	+11,179.760%
2023-01-17	42.0350	42.0350	42.0350	41.8475	+2.067%	704	+11,136.633%
2023-01-10	41.0000	41.0000	41.0000	41.0000	+5.813%	188	+11,368.902%
2022-12-15	39.0500	39.0500	39.0500	38.7475	-1.843%	509	+12,035.622%
2022-12-13	38.8450	38.8450	38.8450	39.4750	+1.257%	7	+11,811.970%
2022-12-06	39.1850	39.1850	39.1850	38.9850	-1.147%	337	+11,961.690%
2022-12-05	39.4750	39.4750	39.4750	39.4375	+8.218%	9	+11,823.296%
2022-10-31	36.2400	36.2400	36.2400	36.4425	-0.151%	883	+12,803.204%
2022-10-27	36.5650	36.5650	36.5650	36.4975	+3.620%	58	+12,783.759%
2022-10-10	34.9350	34.9350	34.9350	35.2225	-2.309%	4	+13,250.131%
2022-09-28	35.8150	35.8150	35.8150	36.0550	+0.839%	462	+12,941.880%
2022-09-27	36.0650	36.0650	36.0650	35.7550	+0.049%	311	+13,051.308%
2022-09-23	35.7150	35.7150	35.7150	35.7375	+0.182%	1	+13,057.747%
2022-09-22	36.1000	36.1650	36.0300	35.6725	-2.173%	90	+13,081.723%
2022-09-21	36.4650	36.4650	36.4650	36.4650	-0.944%	851	+12,795.242%
2022-09-16	36.8350	36.8350	36.8350	36.8125	-0.741%	816	+12,673.514%
2022-09-14	37.4600	37.4600	37.0450	37.0875	+2.050%	558	+12,578.800%
2022-09-06	36.3850	36.3850	36.3850	36.3425	-1.737%	764	+12,838.708%
2022-09-02	36.3550	36.5350	36.3200	36.9850	-0.898%	790	+12,613.938%
2022-08-24	36.9050	36.9050	36.9050	37.3200	-2.882%	837	+12,499.812%
2022-08-15	38.3650	38.3650	38.3650	38.4275	+2.289%	2	+12,136.679%
2022-08-01	37.7500	37.7900	37.7500	37.5675	-0.325%	871	+12,416.803%
2022-07-29	37.6800	37.9600	37.6800	37.6900	+2.824%	144	+12,376.121%
2022-07-26	37.0400	37.0400	37.0400	36.6550	+2.877%	1	+12,728.400%
2022-07-13	35.7000	35.7000	35.7000	35.6300	-0.007%	179	+13,097.446%
2022-07-06	35.8000	35.8000	35.8000	35.6325	-2.677%	216	+13,096.520%
2022-06-28	36.8100	36.8100	36.8100	36.6125	+2.534%	1	+12,743.291%
2022-06-22	35.6700	35.6700	35.6700	35.7075	-5.411%	2	+13,068.802%
2022-05-24	37.8700	37.8700	37.8700	37.7500	+1.814%	157	+12,356.291%
2022-05-20	37.1250	37.1250	37.1250	37.0775	+0.912%	4	+12,582.220%
2022-05-10	36.8550	37.1700	36.8450	36.7425	-3.455%	130	+12,697.850%
2022-05-05	38.6400	38.6400	38.6400	38.0575	-0.568%	258	+12,255.646%
2022-05-03	38.1500	38.3000	38.0950	38.2750	-0.746%	4,519	+12,185.434%
2022-04-29	38.8500	38.8500	38.8500	38.5625	+1.507%	20	+12,093.841%
2022-04-26	38.5150	38.5400	38.3400	37.9900	-0.725%	25,271	+12,277.599%
2022-04-25	38.3050	38.3050	38.3050	38.2675	-1.941%	100	+12,187.842%
2022-04-21	39.0750	39.0750	39.0750	39.0250	+1.940%	1,500	+11,949.327%
2022-04-19	38.2350	38.2350	38.2350	38.2825	-1.859%	2,730	+12,183.027%
2022-04-08	39.1000	39.1000	39.1000	39.0075	+1.305%	400	+11,954.733%
2022-04-07	38.5850	38.5850	38.5850	38.5050	-1.572%	250	+12,112.050%
2022-04-05	39.1100	39.1100	39.1100	39.1200	-1.665%	116	+11,920.066%
2022-03-30	39.8250	39.8250	39.8250	39.7825	+2.334%	300	+11,719.896%
2022-03-28	38.9000	38.9000	38.9000	38.8750	+1.296%	250	+11,995.820%
2022-03-25	38.3500	38.3500	38.3500	38.3775	+5.534%	500	+12,152.622%
2022-03-10	36.4300	36.4300	36.4300	36.3650	+4.116%	4	+12,830.703%
2022-03-08	34.6950	35.0100	34.6950	34.9275	-9.544%	1,737	+13,362.887%
2022-02-28	38.0500	38.0500	38.0500	38.6125	-1.423%	12	+12,078.051%
2022-02-18	39.6900	39.6900	39.2900	39.1700	-2.568%	140	+11,904.723%
2022-02-08	40.2550	40.2550	40.2550	40.2025	-0.513%	104	+11,596.412%
2022-02-07	40.2800	40.2800	40.2800	40.4100	-1.222%	165	+11,536.352%
2022-02-02	41.0950	41.0950	41.0950	40.9100	+1.849%	29	+11,394.133%
2022-01-31	39.9750	39.9750	39.9750	40.1675	+0.156%	60	+11,606.604%
2022-01-24	40.6400	40.6400	40.1050	40.1050	-3.052%	228	+11,624.847%
2022-01-20	41.1500	41.3950	41.1500	41.3675	-0.975%	178	+11,267.015%
2022-01-11	41.9300	41.9300	41.9300	41.7750	+0.620%	59	+11,156.134%
2022-01-10	41.9200	41.9200	41.9200	41.5175	-3.465%	35	+11,225.947%
2022-01-04	43.0650	43.0650	43.0650	43.0075	+0.099%	13	+10,833.558%
2021-12-29	43.0100	43.0100	43.0100	42.9650	+1.909%	90	+10,844.373%
2021-12-21	42.1900	42.1900	42.1900	42.1600	+0.795%	142	+11,053.344%
2021-12-20	41.6700	41.6700	41.6700	41.8275	-0.871%	660	+11,142.006%
2021-12-17	42.3750	42.3750	42.1200	42.1950	-0.788%	2,675	+11,044.093%
2021-12-16	42.6300	42.6300	42.6300	42.5300	+0.848%	15	+10,956.313%
2021-12-15	42.1800	42.1800	42.1800	42.1725	-0.607%	38	+11,050.039%
2021-12-13	42.5750	42.5750	42.5750	42.4300	-0.568%	15	+10,982.371%
2021-12-10	42.7050	42.7050	42.6550	42.6725	-0.362%	415	+10,919.392%
2021-12-07	42.6100	42.6100	42.6100	42.8275	+3.354%	317	+10,879.511%
2021-12-02	41.4250	41.4250	41.4250	41.4375	-2.293%	148	+11,247.813%
2021-11-25	42.3750	42.3750	42.3750	42.4100	-1.976%	190	+10,987.597%
2021-11-17	43.3350	43.3350	43.3350	43.2650	-0.939%	247	+10,768.485%
2021-11-11	43.5550	43.5550	43.5550	43.6750	+0.454%	22	+10,666.457%
2021-11-09	43.5100	43.5150	43.5050	43.4775	-0.034%	90	+10,715.364%
2021-11-08	43.5800	43.5800	43.5800	43.4925	+1.541%	66	+10,711.634%
2021-11-02	42.6800	42.6800	42.6800	42.8325	+0.688%	11	+10,878.229%
2021-11-01	42.4250	42.4250	42.4250	42.5400	+1.231%	75	+10,953.714%
2021-10-29	41.8700	41.8700	41.8700	42.0225	+0.870%	1,338	+11,089.839%
2021-10-22	41.5850	41.5850	41.5850	41.6600	+1.252%	1,020	+11,187.206%
2021-10-19	41.0550	41.0550	41.0550	41.1450	-0.012%	262	+11,328.485%
2021-10-15	41.0900	41.1500	41.0900	41.1500	+0.262%	712	+11,327.096%
2021-10-14	40.7300	40.9150	40.7300	41.0425	+1.704%	103	+11,357.026%
2021-10-08	40.4500	40.4500	40.4500	40.3550	+1.039%	86	+11,552.212%
2021-10-06	40.0450	40.0450	40.0450	39.9400	-0.256%	122	+11,673.285%
2021-10-04	40.3700	40.3700	40.3700	40.0425	-1.724%	38	+11,643.148%
2021-09-30	40.9650	40.9650	40.9650	40.7450	-0.074%	120	+11,440.680%
2021-09-28	40.8550	40.8550	40.8550	40.7750	-1.265%	57	+11,432.189%
2021-09-27	41.3250	41.3250	41.2650	41.2975	-0.823%	3,736	+11,286.282%
2021-09-24	41.6400	41.6400	41.6400	41.6400	+0.768%	2,071	+11,192.627%
2021-09-21	41.3750	41.3750	41.3750	41.3225	+1.132%	25	+11,279.394%
2021-09-20	41.4600	41.4600	41.4600	40.8600	-1.447%	419	+11,408.199%
2021-09-17	41.4600	41.4600	41.4600	41.4600	-1.150%	419	+11,241.655%
2021-09-09	41.9650	41.9650	41.9650	41.9425	-1.294%	11	+11,111.182%
2021-08-27	42.4000	42.4000	42.4000	42.4925	+1.469%	108	+10,966.070%
2021-08-11	41.8300	41.8300	41.8300	41.8775	+0.408%	74	+11,128.583%
2021-08-09	41.6350	41.6350	41.6350	41.7075	-0.024%	321	+11,174.351%
2021-08-05	41.7900	41.7900	41.7900	41.7175	+2.487%	12	+11,171.649%
2021-07-27	40.9950	40.9950	40.9950	40.7050	-0.196%	56	+11,452.021%
2021-07-21	40.8250	40.8250	40.8250	40.7850	-0.067%	72	+11,429.361%
2021-07-14	40.6000	40.6000	40.6000	40.8125	+0.074%	54	+11,421.593%
2021-06-29	40.7900	40.7900	40.7900	40.7825	-0.159%	19	+11,430.068%
2021-06-16	40.9050	40.9050	40.9050	40.8475	0.000%	220	+11,411.720%

.dark-mode .dqpH7F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dqpH7F{ color: #333333; background-color: white; border: 2px solid #333333; }ESEUIVZ MSCI EUR EX UK UNI SCRN UCITS ETF Astock LSE

ESEU
IVZ MSCI EUR EX UK UNI SCRN UCITS ETF A
stock LSE