Dark

EUMD
ISHARES EUROPE MC UCITS ETF EUR ACC
stock LSE

Inactive

Aug 2, 2024

7.08EUR-2.747%(-0.20)11,781

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	7.2500	7.2500	7.0900	7.0800	-2.747%	11,781	0.000%
2024-08-01	7.3800	7.3800	7.2900	7.2800	-1.221%	3,600	-2.747%
2024-07-31	7.4400	7.4400	7.3700	7.3700	+0.272%	2,959	-3.935%
2024-07-30	7.3200	7.3700	7.3200	7.3500	+0.547%	5,301	-3.673%
2024-07-29	7.3400	7.3500	7.3100	7.3100	+0.137%	6,630	-3.146%
2024-07-26	7.2600	7.2800	7.2600	7.3000	+0.690%	687	-3.014%
2024-07-25	7.2300	7.2300	7.1800	7.2500	-0.956%	13,253	-2.345%
2024-07-24	7.2800	7.3600	7.2800	7.3200	-0.543%	2,393	-3.279%
2024-07-23	7.4200	7.4200	7.3500	7.3600	-0.136%	4,519	-3.804%
2024-07-22	7.3700	7.4000	7.3700	7.3700	+0.959%	1,667	-3.935%
2024-07-19	7.3200	7.3300	7.3000	7.3000	-1.084%	1,761	-3.014%
2024-07-18	7.3700	7.4300	7.3500	7.3800	+0.272%	6,969	-4.065%
2024-07-17	7.3700	7.3800	7.3400	7.3600	-0.541%	10,753	-3.804%
2024-07-16	7.3500	7.4000	7.3500	7.4000	+0.407%	9,495	-4.324%
2024-07-15	7.3800	7.4400	7.3700	7.3700	+0.272%	3,192	-3.935%
2024-07-10	7.3100	7.3600	7.3100	7.3500	+0.962%	700	-3.673%
2024-07-09	7.3400	7.3500	7.2900	7.2800	-0.817%	2,409	-2.747%
2024-07-08	7.3300	7.3700	7.3300	7.3400	0.000%	1,326	-3.542%
2024-07-05	7.3500	7.3900	7.3500	7.3400	-0.136%	551	-3.542%
2024-07-04	7.3300	7.3300	7.3300	7.3500	+0.547%	3,423	-3.673%
2024-07-03	7.2800	7.3200	7.2800	7.3100	+1.247%	12,779	-3.146%
2024-07-02	7.2300	7.2400	7.1800	7.2200	-0.414%	20,058	-1.939%
2024-07-01	7.3100	7.3100	7.2500	7.2500	+0.555%	9,003	-2.345%
2024-06-28	7.2600	7.2600	7.2100	7.2100	-0.552%	6,450	-1.803%
2024-06-27	7.2600	7.2600	7.2500	7.2500	-0.412%	19,812	-2.345%
2024-06-26	7.2700	7.2800	7.2700	7.2800	-0.274%	8,573	-2.747%
2024-06-25	7.3200	7.3200	7.3000	7.3000	-0.680%	30,854	-3.014%
2024-06-24	7.3000	7.3500	7.2900	7.3500	+0.823%	28,262	-3.673%
2024-06-21	7.3500	7.3500	7.2800	7.2900	-0.681%	20,231	-2.881%
2024-06-20	7.3000	7.3500	7.3000	7.3400	+0.824%	27,734	-3.542%
2024-06-19	7.3200	7.3200	7.2800	7.2800	-0.137%	60,493	-2.747%
2024-06-18	7.2500	7.3000	7.2500	7.2900	+0.830%	15,733	-2.881%
2024-06-17	7.2800	7.2800	7.2000	7.2300	-0.138%	50,822	-2.075%
2024-06-14	7.3300	7.3300	7.2300	7.2400	-1.362%	3,304	-2.210%
2024-06-13	7.4300	7.4300	7.3400	7.3400	-1.477%	43,130	-3.542%
2024-06-12	7.3800	7.4500	7.3700	7.4500	+1.223%	24,800	-4.966%
2024-06-11	7.4100	7.4200	7.3500	7.3600	-0.809%	65,217	-3.804%
2024-06-10	7.4200	7.4200	7.4000	7.4200	-0.269%	272,671	-4.582%
2024-06-07	7.5000	7.5000	7.4200	7.4400	-0.402%	20,266	-4.839%
2024-06-06	7.4900	7.5000	7.4700	7.4700	+0.268%	45,597	-5.221%
2024-06-05	7.5000	7.5000	7.4300	7.4500	+0.269%	349,482	-4.966%
2024-06-04	7.4600	7.4600	7.4000	7.4300	-0.535%	25,692	-4.711%
2024-06-03	7.5100	7.5100	7.4700	7.4700	+0.403%	103,133	-5.221%
2024-05-31	7.4400	7.4500	7.4200	7.4400	+0.135%	9,866	-4.839%
2024-05-30	7.4000	7.4000	7.4000	7.4300	+0.814%	378	-4.711%
2024-05-29	7.4300	7.4300	7.3700	7.3700	-1.206%	128,680	-3.935%
2024-05-28	7.5000	7.5200	7.4500	7.4600	-0.267%	330,970	-5.094%
2024-05-24	7.4300	7.4800	7.4300	7.4800	+0.403%	46,786	-5.348%
2024-05-23	7.4500	7.4500	7.4500	7.4500	+0.134%	318	-4.966%
2024-05-22	7.4500	7.4500	7.4500	7.4400	-0.268%	2,409	-4.839%
2024-05-21	7.4800	7.4800	7.4600	7.4600	-0.401%	1,542	-5.094%
2024-05-20	7.4800	7.5000	7.4800	7.4900	+0.402%	9,596	-5.474%
2024-05-17	7.5000	7.5000	7.4500	7.4600	-0.267%	2,362	-5.094%
2024-05-16	7.5000	7.5000	7.4700	7.4800	-0.134%	129,303	-5.348%
2024-05-15	7.4400	7.4800	7.4300	7.4900	+0.943%	17,131	-5.474%
2024-05-14	7.3900	7.4200	7.3900	7.4200	+0.270%	7,911	-4.582%
2024-05-13	7.4100	7.4100	7.3800	7.4000	-0.135%	35,760	-4.324%
2024-05-10	7.3800	7.4100	7.3800	7.4100	+0.954%	33,161	-4.453%
2024-05-09	7.3200	7.3700	7.3200	7.3400	+0.410%	77,773	-3.542%
2024-05-08	7.3200	7.3200	7.3000	7.3100	+0.274%	14,860	-3.146%
2024-05-07	7.2800	7.2900	7.2500	7.2900	+2.388%	12,985	-2.881%
2024-05-02	7.1400	7.1400	7.1100	7.1200	+0.707%	113,530	-0.562%
2024-05-01	7.0700	7.0700	7.0700	7.0700	-0.563%	199	+0.141%
2024-04-30	7.1300	7.1500	7.1000	7.1100	-0.559%	3,172	-0.422%
2024-04-29	7.1500	7.1600	7.1300	7.1500	+0.281%	10,956	-0.979%
2024-04-26	7.0900	7.1400	7.0900	7.1300	+1.278%	80,553	-0.701%
2024-04-25	7.1000	7.1000	7.0000	7.0400	-0.845%	17,150	+0.568%
2024-04-24	7.1300	7.1300	7.1100	7.1000	-0.560%	5,007	-0.282%
2024-04-23	7.0800	7.1400	7.0800	7.1400	+0.990%	48,695	-0.840%
2024-04-22	7.0600	7.0800	7.0500	7.0700	+1.000%	9,150	+0.141%
2024-04-19	6.9600	7.0100	6.9600	7.0000	-0.285%	10,070	+1.143%
2024-04-18	7.0000	7.0300	6.9700	7.0200	+0.286%	10,750	+0.855%
2024-04-17	7.0400	7.0400	7.0000	7.0000	-0.007%	1,784	+1.143%
2024-04-16	7.0310	7.0310	6.9800	7.0005	-1.248%	22,266	+1.136%
2024-04-15	7.1490	7.1490	7.0890	7.0890	0.000%	860	-0.127%
2024-04-12	7.1580	7.1620	7.0910	7.0890	+0.056%	27,587	-0.127%
2024-04-11	7.1120	7.1120	7.0600	7.0850	-0.471%	26,561	-0.071%
2024-04-10	7.1900	7.1900	7.0730	7.1185	-0.077%	93,740	-0.541%
2024-04-09	7.1500	7.1500	7.1420	7.1240	-0.621%	36,251	-0.618%
2024-04-08	7.1430	7.1670	7.1410	7.1685	+0.709%	72,644	-1.235%
2024-04-05	7.1200	7.1220	7.0910	7.1180	-0.781%	7,803	-0.534%
2024-04-04	7.1650	7.1840	7.1520	7.1740	+0.140%	4,508	-1.310%
2024-04-03	7.1730	7.1730	7.1170	7.1640	+0.406%	95,429	-1.173%
2024-04-02	7.2250	7.2250	7.1270	7.1350	-0.682%	17,216	-0.771%
2024-03-28	7.1920	7.1920	7.1720	7.1840	+0.279%	5,885	-1.448%
2024-03-27	7.1570	7.1750	7.1480	7.1640	+0.112%	46,310	-1.173%
2024-03-26	7.1310	7.1560	7.1310	7.1560	+0.407%	13,185	-1.062%
2024-03-25	7.1420	7.1450	7.1270	7.1270	-0.056%	161,164	-0.659%
2024-03-22	7.1170	7.1400	7.1170	7.1310	+0.211%	31,708	-0.715%
2024-03-21	7.0430	7.1210	7.0430	7.1160	+1.317%	2,082	-0.506%
2024-03-20	7.0100	7.0140	7.0100	7.0235	+0.193%	3,103	+0.804%
2024-03-19	7.0240	7.0240	6.9860	7.0100	+0.286%	55,094	+0.999%
2024-03-18	6.9940	6.9940	6.9800	6.9900	-0.150%	9,151	+1.288%
2024-03-15	6.9590	7.0020	6.9590	7.0005	-0.057%	1,605	+1.136%
2024-03-14	7.0280	7.0280	7.0000	7.0045	-0.135%	1,394	+1.078%
2024-03-13	7.0200	7.0200	7.0090	7.0140	+0.014%	22,529	+0.941%
2024-03-12	6.9440	6.9920	6.9440	7.0130	+1.015%	11,935	+0.955%
2024-03-11	6.9800	6.9800	6.9230	6.9425	-0.502%	28,388	+1.981%
2024-03-08	6.9730	6.9890	6.9730	6.9775	+0.029%	34,811	+1.469%
2024-03-07	6.9150	6.9150	6.9120	6.9755	+0.766%	5,031	+1.498%
2024-03-06	6.9510	6.9510	6.9170	6.9225	+0.297%	5,897	+2.275%
2024-03-05	6.9040	6.9080	6.9000	6.9020	-0.217%	103,501	+2.579%
2024-03-04	7.0000	7.0000	6.9070	6.9170	-0.403%	46,227	+2.357%
2024-03-01	6.9460	6.9510	6.9140	6.9450	+0.398%	1,244	+1.944%
2024-02-29	6.9590	6.9590	6.9100	6.9175	+0.319%	10,717	+2.349%
2024-02-28	6.9230	6.9290	6.8840	6.8955	-0.641%	15,060	+2.676%
2024-02-27	6.9690	7.0120	6.9690	6.9400	+0.159%	163	+2.017%
2024-02-26	6.9300	6.9420	6.9300	6.9290	-0.510%	2,812	+2.179%
2024-02-23	6.9340	6.9580	6.9270	6.9645	+0.173%	13,207	+1.658%
2024-02-22	6.9580	6.9760	6.9400	6.9525	+0.914%	7,108	+1.834%
2024-02-21	6.9060	6.9100	6.8970	6.8895	-0.094%	4,391	+2.765%
2024-02-20	6.8900	6.9000	6.8880	6.8960	-0.101%	791	+2.668%
2024-02-19	6.8820	6.9000	6.8820	6.9030	+0.109%	15,682	+2.564%
2024-02-16	6.8810	6.8870	6.8800	6.8955	+0.628%	9,820	+2.676%
2024-02-15	6.8500	6.8690	6.8500	6.8525	+0.787%	48,822	+3.320%
2024-02-14	6.7650	6.8060	6.7650	6.7990	+0.741%	5,278	+4.133%
2024-02-13	6.8500	6.8500	6.7250	6.7490	-1.193%	5,483	+4.904%
2024-02-12	6.7360	6.8480	6.7360	6.8305	+0.894%	609,486	+3.653%
2024-02-09	6.7820	6.7830	6.7750	6.7700	+0.163%	256	+4.579%
2024-02-08	6.7870	6.7900	6.7590	6.7590	-0.148%	3,169	+4.749%
2024-02-07	6.8040	6.8040	6.7850	6.7690	-0.368%	343	+4.594%
2024-02-06	6.8160	6.8160	6.7760	6.7940	+0.726%	8,916	+4.210%
2024-02-05	6.8260	6.8260	6.7940	6.7450	-0.582%	122	+4.967%
2024-02-02	6.8340	6.8600	6.7910	6.7845	+0.222%	8,344	+4.356%
2024-02-01	6.8150	6.8260	6.7630	6.7695	-0.857%	95,774	+4.587%
2024-01-31	6.8220	6.8290	6.8010	6.8280	+0.427%	491,885	+3.691%
2024-01-30	6.8450	6.8470	6.7870	6.7990	-0.191%	850,293	+4.133%
2024-01-29	6.8800	6.8800	6.7760	6.8120	-0.358%	69,240	+3.934%
2024-01-26	6.8210	6.8400	6.7890	6.8365	+0.893%	1,495	+3.562%
2024-01-25	6.7980	6.7980	6.7720	6.7760	+1.074%	602	+4.486%
2024-01-23	6.7020	6.7320	6.7020	6.7040	-0.253%	18,895	+5.609%
2024-01-22	6.6980	6.7170	6.6930	6.7210	+1.068%	991,207	+5.341%
2024-01-19	6.6820	6.6820	6.6480	6.6500	-0.389%	1,439,841	+6.466%
2024-01-18	6.6420	6.6860	6.6400	6.6760	+0.519%	176,575	+6.052%
2024-01-17	6.6970	6.6970	6.6110	6.6415	-1.293%	22,531	+6.602%
2024-01-16	6.7560	6.7560	6.7000	6.7285	-0.459%	28,594	+5.224%
2024-01-15	6.7880	6.7960	6.7550	6.7595	-0.332%	17,501	+4.741%
2024-01-12	6.7900	6.8100	6.7840	6.7820	+0.608%	20,541	+4.394%
2024-01-11	6.8130	6.8160	6.7490	6.7410	-0.780%	14,000	+5.029%
2024-01-10	6.8210	6.8210	6.7800	6.7940	-0.367%	6,413	+4.210%
2024-01-09	6.8320	6.8320	6.8090	6.8190	-0.256%	51,806	+3.828%
2024-01-08	6.8200	6.8370	6.7660	6.8365	+0.463%	8,226	+3.562%
2024-01-05	6.7540	6.8050	6.7300	6.8050	-0.176%	2,317	+4.041%
2024-01-04	6.7850	6.8170	6.7780	6.8170	+1.330%	3,081	+3.858%
2024-01-03	6.8740	6.8740	6.7350	6.7275	-1.831%	31,674	+5.240%
2024-01-02	6.8250	6.9110	6.8250	6.8530	-0.284%	1,178	+3.312%
2023-12-29	6.8610	6.8610	6.8610	6.8725	+0.153%	786	+3.019%
2023-12-28	6.8450	6.8730	6.8450	6.8620	-0.276%	777	+3.177%
2023-12-27	6.8840	6.8840	6.8810	6.8810	+0.688%	3,264	+2.892%
2023-12-22	6.8300	6.8400	6.8300	6.8340	-0.175%	726	+3.600%
2023-12-21	6.8280	6.8510	6.8150	6.8460	-0.299%	58,442	+3.418%
2023-12-20	6.8970	6.8970	6.8330	6.8665	+0.212%	59,853	+3.109%
2023-12-19	6.8460	6.8520	6.8460	6.8520	+0.602%	9,598	+3.327%
2023-12-18	6.7440	6.8230	6.7430	6.8110	-0.366%	12,907	+3.949%
2023-12-15	6.8970	6.8970	6.8340	6.8360	0.000%	27,939	+3.569%
2023-12-14	6.8190	6.8570	6.8170	6.8360	+2.060%	6,813	+3.569%
2023-12-13	6.7130	6.7160	6.7020	6.6980	-0.149%	17,260	+5.703%
2023-12-12	6.7540	6.7540	6.7170	6.7080	+0.045%	19,090	+5.546%
2023-12-11	6.6570	6.6960	6.6570	6.7050	-0.164%	44,442	+5.593%
2023-12-08	6.7000	6.7190	6.7000	6.7160	+0.765%	1,765	+5.420%
2023-12-07	6.6620	6.6650	6.6450	6.6650	-0.225%	1,598	+6.227%
2023-12-06	6.6520	6.6830	6.6500	6.6800	+1.059%	8,345	+5.988%
2023-12-05	6.6010	6.6070	6.5960	6.6100	+0.273%	10,219	+7.110%
2023-12-04	6.6100	6.6100	6.5900	6.5920	-0.174%	11,411	+7.403%
2023-12-01	6.5760	6.5760	6.5760	6.6035	+1.164%	429	+7.216%
2023-11-30	6.5300	6.5320	6.5170	6.5275	+0.578%	4,289	+8.464%
2023-11-29	6.4890	6.4890	6.4860	6.4900	+0.667%	12,920	+9.091%
2023-11-28	6.4280	6.4290	6.4280	6.4470	-0.170%	468	+9.819%
2023-11-27	6.4620	6.4620	6.4600	6.4580	+0.202%	6,231	+9.631%
2023-11-23	6.4390	6.4460	6.4310	6.4450	+0.179%	23,247	+9.853%
2023-11-22	6.4790	6.4790	6.4300	6.4335	+0.288%	20,330	+10.049%
2023-11-21	6.4200	6.4200	6.4170	6.4150	-0.326%	10,010	+10.366%
2023-11-20	6.4400	6.4450	6.4350	6.4360	+0.093%	4,768	+10.006%
2023-11-17	6.4350	6.4370	6.4310	6.4300	+0.879%	14,555	+10.109%
2023-11-16	6.3950	6.3950	6.3650	6.3740	-0.468%	6,436	+11.076%
2023-11-14	6.3780	6.3780	6.3780	6.4040	+2.243%	259	+10.556%
2023-11-13	6.2430	6.2460	6.2430	6.2635	+0.902%	3,905	+13.036%
2023-11-10	6.2870	6.2870	6.2000	6.2075	-0.265%	622	+14.056%
2023-11-08	6.1920	6.2240	6.1920	6.2240	+0.024%	5,222	+13.753%
2023-11-06	6.3060	6.3060	6.2500	6.2225	-0.456%	2,373	+13.781%
2023-11-03	6.2680	6.2680	6.2550	6.2510	+1.108%	5,108	+13.262%
2023-11-02	6.1400	6.2150	6.1400	6.1825	+1.778%	1,732	+14.517%
2023-11-01	6.0440	6.0440	6.0440	6.0745	+1.682%	1,744	+16.553%
2023-10-30	6.0000	6.0000	5.9700	5.9740	+0.361%	6,230	+18.514%
2023-10-27	5.9540	5.9800	5.9490	5.9525	0.000%	25,137	+18.942%
2023-10-26	5.9060	5.9630	5.9060	5.9525	-0.251%	17,897	+18.942%
2023-10-25	5.9910	5.9910	5.9690	5.9675	-0.575%	26,781	+18.643%
2023-10-24	5.9920	5.9970	5.9690	6.0020	+0.435%	20,299	+17.961%
2023-10-23	5.9260	5.9700	5.9260	5.9760	-0.008%	88,058	+18.474%
2023-10-20	6.0030	6.0030	5.9910	5.9765	-2.947%	806	+18.464%
2023-10-18	6.2000	6.2110	6.1730	6.1580	-1.140%	60,934	+14.972%
2023-10-17	6.2550	6.2550	6.1930	6.2290	-0.064%	248,383	+13.662%
2023-10-16	6.2290	6.2290	6.2290	6.2330	+0.419%	464	+13.589%
2023-10-13	6.2570	6.2570	6.2570	6.2070	-1.335%	1,538	+14.065%
2023-10-12	6.3550	6.3550	6.3460	6.2910	-0.254%	2,700	+12.542%
2023-10-10	6.2890	6.3110	6.2890	6.3070	+2.138%	471	+12.256%
2023-10-09	6.1780	6.1780	6.1780	6.1750	-0.532%	2,639	+14.656%
2023-10-06	6.1680	6.1720	6.1540	6.2080	+0.886%	74	+14.046%
2023-10-05	6.1710	6.1720	6.1660	6.1535	+0.334%	8,747	+15.056%
2023-10-04	6.1490	6.1740	6.1330	6.1330	-0.317%	7,061	+15.441%
2023-10-03	6.1790	6.2160	6.1610	6.1525	-1.402%	18,429	+15.075%
2023-10-02	6.3390	6.3500	6.2430	6.2400	-1.546%	50,140	+13.462%
2023-09-29	6.3000	6.3700	6.3000	6.3380	+0.988%	1,863	+11.707%
2023-09-28	6.2350	6.2760	6.2350	6.2760	+0.512%	66,157	+12.811%
2023-09-27	6.2550	6.2670	6.2470	6.2440	-0.399%	23,448	+13.389%
2023-09-26	6.2530	6.2780	6.2530	6.2690	-0.508%	403	+12.937%
2023-09-25	6.2840	6.2840	6.2840	6.3010	-0.951%	855	+12.363%
2023-09-22	6.3650	6.3690	6.3580	6.3615	-0.368%	26,458	+11.295%
2023-09-21	6.4770	6.4770	6.3880	6.3850	-0.506%	10,257	+10.885%
2023-09-19	6.4490	6.4490	6.4050	6.4175	-0.148%	21,361	+10.323%
2023-09-18	6.5300	6.5300	6.4310	6.4270	-1.275%	17,761	+10.160%
2023-09-15	6.5250	6.5250	6.5130	6.5100	+0.177%	5,884	+8.756%
2023-09-14	6.4500	6.4500	6.4500	6.4985	+1.270%	1,901	+8.948%
2023-09-13	6.3980	6.4190	6.3980	6.4170	-0.047%	846	+10.332%
2023-09-12	6.4450	6.4450	6.4290	6.4200	-0.635%	182	+10.280%
2023-09-11	6.4940	6.4940	6.4620	6.4610	+0.388%	16,189	+9.581%
2023-09-08	6.4210	6.4430	6.4210	6.4360	-0.016%	19,927	+10.006%
2023-09-07	6.4750	6.4750	6.4160	6.4370	-0.333%	682	+9.989%
2023-09-06	6.4510	6.4760	6.4450	6.4585	-0.524%	4,188	+9.623%
2023-09-05	6.4900	6.4960	6.4790	6.4925	-0.338%	10,340	+9.049%
2023-09-04	6.5620	6.5620	6.5150	6.5145	+0.100%	9,564	+8.681%
2023-09-01	6.5110	6.5420	6.5100	6.5080	-0.222%	19,828	+8.789%
2023-08-31	6.5570	6.5570	6.5250	6.5225	+0.392%	17,844	+8.547%
2023-08-30	6.4960	6.5050	6.4870	6.4970	+0.100%	13,424	+8.973%
2023-08-29	6.4920	6.4920	6.4430	6.4905	+1.756%	5,453	+9.083%
2023-08-23	6.3670	6.3680	6.3670	6.3785	+0.378%	17,107	+10.998%
2023-08-22	6.3770	6.3920	6.3590	6.3545	+0.554%	42,177	+11.417%
2023-08-21	6.3520	6.3520	6.3170	6.3195	-0.103%	53,361	+12.034%
2023-08-18	6.3060	6.3190	6.3060	6.3260	-0.691%	61	+11.919%
2023-08-17	6.4050	6.4100	6.3870	6.3700	-1.955%	20,048	+11.146%
2023-08-14	6.5350	6.5350	6.4900	6.4970	+0.031%	3,816	+8.973%
2023-08-11	6.5010	6.5350	6.5000	6.4950	-1.299%	4,947	+9.007%
2023-08-10	6.5100	6.5800	6.5100	6.5805	+0.920%	13,781	+7.591%
2023-08-09	6.5270	6.5270	6.5270	6.5205	+0.123%	779	+8.581%
2023-08-08	6.5280	6.5280	6.5160	6.5125	-0.739%	30,675	+8.714%
2023-08-07	6.5670	6.5670	6.5610	6.5610	-0.091%	9,551	+7.910%
2023-08-04	6.5370	6.5680	6.5120	6.5670	+0.597%	5,933	+7.812%
2023-08-03	6.5140	6.5300	6.5020	6.5280	-0.548%	59,507	+8.456%
2023-08-02	6.6200	6.6200	6.5330	6.5640	-1.234%	197,277	+7.861%
2023-08-01	6.7000	6.7070	6.6460	6.6460	-1.005%	84,151	+6.530%
2023-07-28	6.7140	6.7220	6.6960	6.7135	-0.445%	29,079	+5.459%
2023-07-27	6.7360	6.7520	6.7300	6.7435	+1.284%	12,847	+4.990%
2023-07-26	6.6470	6.6470	6.6470	6.6580	+0.241%	1,805	+6.338%
2023-07-25	6.6230	6.6450	6.6230	6.6420	+0.973%	8,714	+6.594%
2023-07-21	6.6080	6.6080	6.5650	6.5780	-0.061%	55,239	+7.631%
2023-07-20	6.5700	6.6000	6.5700	6.5820	+0.129%	47,886	+7.566%
2023-07-19	6.5710	6.5740	6.5530	6.5735	+0.666%	91,691	+7.705%
2023-07-18	6.4990	6.5100	6.4980	6.5300	+0.741%	19,036	+8.423%
2023-07-17	6.4900	6.4900	6.4740	6.4820	-0.354%	4,664	+9.226%
2023-07-14	6.5180	6.5230	6.5040	6.5050	-0.490%	19,942	+8.839%
2023-07-13	6.5000	6.5360	6.5000	6.5370	+0.600%	39,385	+8.307%
2023-07-12	6.4420	6.4500	6.4420	6.4980	+1.889%	9,476	+8.957%
2023-07-11	6.3420	6.3420	6.3260	6.3775	+1.030%	5,396	+11.015%
2023-07-10	6.2780	6.3140	6.2780	6.3125	+0.206%	4,292	+12.158%
2023-07-07	6.2530	6.2960	6.2440	6.2995	+0.808%	32,646	+12.390%
2023-07-06	6.3240	6.3310	6.2470	6.2490	-2.252%	4,002	+13.298%
2023-07-05	6.4230	6.4230	6.3980	6.3930	-1.022%	3,456	+10.746%
2023-07-04	6.4440	6.4590	6.4430	6.4590	+0.420%	6,585	+9.614%
2023-07-03	6.4440	6.4440	6.4180	6.4320	+0.218%	8,196	+10.075%
2023-06-30	6.3300	6.4350	6.3300	6.4180	+1.198%	2,228	+10.315%
2023-06-29	6.3630	6.3630	6.3440	6.3420	-0.173%	2,688	+11.637%
2023-06-28	6.3780	6.3780	6.3250	6.3530	+0.817%	45,850	+11.443%
2023-06-27	6.2900	6.2900	6.2730	6.3015	+0.255%	9,795	+12.354%
2023-06-26	6.2620	6.2640	6.2460	6.2855	+0.255%	18,816	+12.640%
2023-06-23	6.2980	6.3070	6.2780	6.2695	-1.073%	101,727	+12.928%
2023-06-22	6.3250	6.3410	6.3250	6.3375	-0.471%	10,663	+11.716%
2023-06-21	6.3920	6.4070	6.3620	6.3675	-1.531%	37,607	+11.190%
2023-06-19	6.4640	6.4640	6.4640	6.4665	-1.320%	36,192	+9.487%
2023-06-16	6.5360	6.5670	6.5360	6.5530	+0.398%	35,297	+8.042%
2023-06-15	6.5110	6.5110	6.4930	6.5270	-0.738%	66,671	+8.472%
2023-06-14	6.5760	6.5760	6.5680	6.5755	+0.297%	31,431	+7.672%
2023-06-13	6.5630	6.5630	6.5350	6.5560	+0.568%	26,621	+7.993%
2023-06-12	6.5400	6.5420	6.5130	6.5190	+0.323%	36,185	+8.606%
2023-06-09	6.5490	6.5490	6.4820	6.4980	-0.269%	184,433	+8.957%
2023-06-08	6.5150	6.5260	6.5040	6.5155	+0.015%	12,456	+8.664%
2023-06-07	6.4680	6.5370	6.4680	6.5145	-0.054%	4,824	+8.681%
2023-06-06	6.4880	6.5230	6.4700	6.5180	+0.501%	58,154	+8.622%
2023-06-05	6.5000	6.5300	6.4840	6.4855	-0.590%	9,093	+9.167%
2023-06-02	6.4610	6.5110	6.4610	6.5240	+1.771%	3,337	+8.522%
2023-06-01	6.3900	6.3930	6.3900	6.4105	+0.707%	863	+10.444%
2023-05-31	6.3810	6.3810	6.3680	6.3655	-1.080%	9,361	+11.225%
2023-05-30	6.5030	6.5030	6.4470	6.4350	-0.717%	6,657	+10.023%
2023-05-26	6.4570	6.4570	6.4470	6.4815	+0.895%	2,293	+9.234%
2023-05-25	6.4450	6.4450	6.4170	6.4240	-0.101%	5,809	+10.212%
2023-05-24	6.4860	6.4860	6.4480	6.4305	-2.175%	3,827	+10.100%
2023-05-23	6.6080	6.6080	6.5740	6.5735	-0.605%	2,653	+7.705%
2023-05-22	6.6160	6.6160	6.6160	6.6135	-0.045%	3,395	+7.054%
2023-05-19	6.6180	6.6310	6.6130	6.6165	+0.425%	1,409	+7.005%
2023-05-18	6.6070	6.6070	6.6070	6.5885	+0.580%	134	+7.460%
2023-05-17	6.5480	6.5520	6.5430	6.5505	-0.244%	929	+8.083%
2023-05-16	6.5980	6.5980	6.5630	6.5665	-0.538%	10,120	+7.820%
2023-05-15	6.5920	6.6130	6.5920	6.6020	+0.587%	206	+7.240%
2023-05-12	6.5670	6.5730	6.5640	6.5635	+0.176%	13,954	+7.869%
2023-05-11	6.5720	6.5720	6.5240	6.5520	+0.122%	6,256	+8.059%
2023-05-10	6.5620	6.5630	6.5420	6.5440	-0.320%	1,903	+8.191%
2023-05-09	6.6180	6.6180	6.5690	6.5650	-0.243%	3,508	+7.845%
2023-05-05	6.5350	6.5760	6.5090	6.5810	+1.293%	14,942	+7.582%
2023-05-04	6.4810	6.5200	6.4810	6.4970	-0.673%	4,703	+8.973%
2023-05-03	6.5450	6.5490	6.5400	6.5410	+0.345%	3,658	+8.240%
2023-05-02	6.5840	6.6380	6.5240	6.5185	-1.122%	20,075	+8.614%
2023-04-28	6.5290	6.5970	6.5290	6.5925	+1.034%	10,457	+7.395%
2023-04-27	6.5000	6.5260	6.4850	6.5250	+0.169%	9,046	+8.506%
2023-04-26	6.4910	6.5180	6.4910	6.5140	-0.777%	111,352	+8.689%
2023-04-25	6.5570	6.5660	6.5480	6.5650	-0.402%	75,934	+7.845%
2023-04-24	6.5830	6.6000	6.5830	6.5915	+0.281%	36,055	+7.411%
2023-04-21	6.5580	6.5670	6.5440	6.5730	+0.259%	114,294	+7.713%
2023-04-20	6.5480	6.5550	6.5460	6.5560	-0.372%	21,653	+7.993%
2023-04-19	6.5840	6.5840	6.5840	6.5805	-0.152%	333	+7.591%
2023-04-18	6.5800	6.6080	6.5800	6.5905	+0.603%	5,549	+7.427%
2023-04-17	6.5510	6.5600	6.5480	6.5510	+0.322%	26,345	+8.075%
2023-04-14	6.5190	6.5360	6.5190	6.5300	+0.523%	999	+8.423%
2023-04-13	6.4800	6.4950	6.4800	6.4960	+0.534%	312,625	+8.990%
2023-04-12	6.4870	6.4870	6.4590	6.4615	-0.008%	16,435	+9.572%
2023-04-11	6.4050	6.4740	6.4050	6.4620	+1.628%	11,746	+9.564%
2023-04-05	6.3820	6.3820	6.3820	6.3585	-1.150%	59	+11.347%
2023-04-04	6.4970	6.4990	6.4780	6.4325	-0.085%	2,392	+10.066%
2023-04-03	6.4610	6.4610	6.4490	6.4380	-0.487%	18,994	+9.972%
2023-03-31	6.4270	6.4730	6.4270	6.4695	+0.653%	20,918	+9.437%
2023-03-30	6.3260	6.4040	6.3260	6.4275	+1.532%	408	+10.152%
2023-03-29	6.2880	6.3280	6.2880	6.3305	+1.191%	26,066	+11.840%
2023-03-28	6.2500	6.2500	6.2450	6.2560	-0.088%	1,875	+13.171%
2023-03-27	6.2780	6.2780	6.2780	6.2615	+1.180%	3,751	+13.072%
2023-03-24	6.1860	6.2030	6.1760	6.1885	-1.949%	3,133	+14.406%
2023-03-23	6.2760	6.3260	6.2760	6.3115	-0.134%	5,379	+12.176%
2023-03-22	6.3200	6.3420	6.3200	6.3200	-0.504%	13,464	+12.025%
2023-03-21	6.3530	6.3650	6.3470	6.3520	+1.599%	5,304	+11.461%
2023-03-20	6.1680	6.1870	6.1030	6.2520	+1.190%	5,350	+13.244%
2023-03-17	6.3450	6.3450	6.1820	6.1785	-1.601%	22,135	+14.591%
2023-03-16	6.3000	6.3000	6.2040	6.2790	+1.380%	6,297	+12.757%
2023-03-15	6.3450	6.3450	6.2140	6.1935	-3.257%	4,176	+14.313%
2023-03-14	6.3300	6.4130	6.3300	6.4020	+1.651%	11,316	+10.590%
2023-03-13	6.4900	6.4900	6.2560	6.2980	-2.357%	28,366	+12.417%
2023-03-10	6.4980	6.4980	6.4350	6.4500	-1.894%	8,977	+9.767%
2023-03-09	6.5750	6.5820	6.5500	6.5745	-0.507%	39,060	+7.689%
2023-03-08	6.5800	6.6080	6.5800	6.6080	+0.159%	3,427	+7.143%
2023-03-07	6.6930	6.6930	6.6470	6.5975	-0.916%	55,039	+7.313%
2023-03-06	6.7120	6.7120	6.6610	6.6585	-0.038%	11,026	+6.330%
2023-03-03	6.6590	6.6590	6.6460	6.6610	+1.216%	1,044	+6.290%
2023-03-02	6.5600	6.5870	6.5600	6.5810	+0.381%	35,736	+7.582%
2023-03-01	6.6100	6.6100	6.5620	6.5560	-0.959%	4,683	+7.993%
2023-02-28	6.5950	6.6290	6.5950	6.6195	-0.060%	2,523	+6.957%
2023-02-27	6.5810	6.6340	6.5810	6.6235	+1.161%	14,277	+6.892%
2023-02-24	6.5390	6.5530	6.5390	6.5475	-0.743%	19,114	+8.133%
2023-02-23	6.5940	6.5940	6.5940	6.5965	+0.419%	472	+7.330%
2023-02-22	6.5780	6.5790	6.5780	6.5690	-0.628%	3,033	+7.779%
2023-02-21	6.6380	6.6380	6.6210	6.6105	-0.601%	2,005	+7.102%
2023-02-20	6.6710	6.6710	6.6340	6.6505	+0.181%	5,132	+6.458%
2023-02-17	6.6160	6.6480	6.6090	6.6385	-0.465%	19,410	+6.651%
2023-02-16	6.7000	6.7000	6.6360	6.6695	+0.225%	65,620	+6.155%
2023-02-15	6.6350	6.6350	6.6350	6.6545	+0.803%	20,924	+6.394%
2023-02-14	6.6360	6.6360	6.5970	6.6015	+0.038%	33,977	+7.248%
2023-02-13	6.5670	6.6050	6.5670	6.5990	+0.956%	17,552	+7.289%
2023-02-10	6.5950	6.6030	6.5370	6.5365	-1.736%	111,978	+8.315%
2023-02-09	6.6520	6.6520	6.6520	6.6520	+0.483%	4,621	+6.434%
2023-02-08	6.6770	6.6770	6.6590	6.6200	+0.333%	4,619	+6.949%
2023-02-07	6.6260	6.6280	6.5890	6.5980	-0.287%	137,712	+7.305%
2023-02-06	6.6980	6.6980	6.6060	6.6170	-1.121%	16,802	+6.997%
2023-02-03	6.7170	6.7170	6.6410	6.6920	-0.246%	27,425	+5.798%
2023-02-02	6.6310	6.6960	6.6310	6.7085	+2.828%	3,740,849	+5.538%
2023-02-01	6.5320	6.5550	6.5320	6.5240	+0.439%	54,541	+8.522%
2023-01-31	6.4880	6.5060	6.4880	6.4955	-0.696%	18,173	+8.999%
2023-01-30	6.5890	6.5890	6.5010	6.5410	-0.328%	1,490	+8.240%
2023-01-27	6.5370	6.5570	6.5370	6.5625	+0.552%	39,877	+7.886%
2023-01-26	6.5000	6.5500	6.5000	6.5265	+0.983%	20,944	+8.481%
2023-01-25	6.4560	6.4570	6.4460	6.4630	-0.577%	39,212	+9.547%
2023-01-24	6.4930	6.4940	6.4930	6.5005	+0.869%	10,914	+8.915%
2023-01-20	6.4690	6.4690	6.4220	6.4445	+0.507%	8,308	+9.861%
2023-01-19	6.4340	6.4340	6.4340	6.4120	-1.709%	1,186	+10.418%
2023-01-18	6.5140	6.5290	6.5140	6.5235	+0.601%	7,847	+8.531%
2023-01-17	6.4590	6.5010	6.4590	6.4845	+0.232%	1,413	+9.183%

.dark-mode .Z6xqzk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z6xqzk{ color: #333333; background-color: white; border: 2px solid #333333; }EUMDISHARES EUROPE MC UCITS ETF EUR ACCstock LSE

EUMD
ISHARES EUROPE MC UCITS ETF EUR ACC
stock LSE