Dark

EUXS
ISHS MSCI EUR EX-UK GBP HDG UCITS ETF DIST
stock LSE

Inactive

Jul 17, 2024

744.10GBX-0.826%(-6.20)13,559

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-17	749.3000	749.3000	744.2000	744.1000	-0.826%	13,559	0.000%
2024-07-16	749.5000	750.4000	749.3000	750.3000	-0.266%	3,933	-0.826%
2024-07-15	753.9000	758.4000	752.9000	752.3000	+0.710%	1,024,115	-1.090%
2024-07-10	740.5000	747.0000	740.5000	747.0000	+0.987%	3,200	-0.388%
2024-07-09	744.0000	746.2000	739.0000	739.7000	-1.070%	29,900	+0.595%
2024-07-08	746.5000	750.5000	746.5000	747.7000	+0.067%	5,836	-0.481%
2024-07-05	754.2000	754.2000	745.0000	747.2000	-0.254%	12,280	-0.415%
2024-07-04	749.7000	750.1000	747.0000	749.1000	+0.591%	3,315	-0.667%
2024-07-03	744.3000	746.9000	744.3000	744.7000	+0.730%	112,105	-0.081%
2024-07-02	743.0000	743.0000	737.4000	739.3000	-0.565%	48,974	+0.649%
2024-07-01	747.1000	747.8000	743.5000	743.5000	+0.759%	16,775	+0.081%
2024-06-28	744.0000	744.0000	737.1000	737.9000	-0.189%	4,923	+0.840%
2024-06-27	742.5000	742.5000	740.5000	739.3000	-0.297%	1,231	+0.649%
2024-06-26	746.0000	746.3000	740.0000	741.5000	-0.456%	19,768	+0.351%
2024-06-25	744.6000	744.9000	743.0000	744.9000	-0.254%	14,940	-0.107%
2024-06-24	745.3000	747.7000	744.5000	746.8000	+0.742%	289,447	-0.362%
2024-06-21	743.7000	743.7000	740.4000	741.3000	-0.736%	2,388	+0.378%
2024-06-20	742.7000	747.6000	741.6000	746.8000	+1.186%	3,524	-0.362%
2024-06-19	741.1000	741.1000	738.1000	738.0500	-0.304%	19,427	+0.820%
2024-06-18	744.4000	744.4000	739.3000	740.3000	+0.571%	5,873	+0.513%
2024-06-17	734.3000	738.2000	734.3000	736.1000	+0.191%	18,932	+1.087%
2024-06-14	736.9000	736.9000	733.4000	734.7000	-1.330%	9,093	+1.279%
2024-06-13	748.4000	748.4000	748.4000	744.6000	-1.482%	1,323	-0.067%
2024-06-12	751.2000	756.3000	749.5000	755.8000	+1.063%	5,863	-1.548%
2024-06-11	758.0000	758.0000	748.0000	747.8500	-0.763%	2,661	-0.501%
2024-06-10	753.8000	753.8000	751.2000	753.6000	-0.705%	4,135	-1.261%
2024-06-07	760.5000	760.5000	758.1000	758.9500	-0.125%	11,095	-1.957%
2024-06-06	762.9000	762.9000	759.2000	759.9000	+0.562%	8,280	-2.079%
2024-06-05	755.0000	756.1000	755.0000	755.6500	+1.219%	11,752	-1.528%
2024-06-04	746.3000	753.1000	745.0000	746.5500	-0.546%	13,980	-0.328%
2024-06-03	756.1000	756.1000	750.5000	750.6500	+0.381%	1,821	-0.873%
2024-05-31	745.5000	749.2000	745.5000	747.8000	+0.228%	13,866	-0.495%
2024-05-30	742.6000	745.8000	742.6000	746.1000	+0.390%	20,614	-0.268%
2024-05-29	747.6000	748.1000	741.8000	743.2000	-0.992%	103,470	+0.121%
2024-05-28	759.9000	762.8000	751.1000	750.6500	-0.266%	13,836	-0.873%
2024-05-24	751.0000	753.4000	751.0000	752.6500	-0.106%	6,051	-1.136%
2024-05-23	756.2000	756.6000	756.2000	753.4500	+0.199%	2,853	-1.241%
2024-05-22	751.3000	752.9000	751.3000	751.9500	-0.470%	6,000	-1.044%
2024-05-21	753.5000	755.5000	753.5000	755.5000	-0.053%	17,168	-1.509%
2024-05-20	758.2000	758.2000	755.4000	755.9000	+0.358%	80,554	-1.561%
2024-05-17	755.3000	755.3000	751.4000	753.2000	-0.099%	12,039	-1.208%
2024-05-16	757.5000	757.5000	757.3000	753.9500	+0.486%	10,864	-1.306%
2024-05-14	750.0000	751.5000	748.9000	750.3000	+0.261%	100,112	-0.826%
2024-05-13	748.5000	748.5000	747.8000	748.3500	+0.201%	3,385	-0.568%
2024-05-10	746.5000	748.8000	742.4000	746.8500	+0.681%	36,378	-0.368%
2024-05-09	737.0000	742.8000	737.0000	741.8000	+0.108%	5,306	+0.310%
2024-05-08	739.1000	741.0000	739.1000	741.0000	+0.857%	22,242	+0.418%
2024-05-07	728.5000	736.3000	728.5000	734.7000	+2.269%	32,268	+1.279%
2024-05-02	723.3000	724.1000	717.1000	718.4000	-0.305%	47,081	+3.577%
2024-05-01	729.1000	729.1000	722.0000	720.6000	+9,747.626%	15,913	+3.261%
2024-03-22	7.3060	7.3415	7.2810	7.3175	-0.286%	14,448	+10,068.773%
2024-03-21	7.3140	7.3180	7.3140	7.3385	+1.046%	992	+10,039.674%
2024-03-20	7.2720	7.2750	7.2610	7.2625	+0.062%	811	+10,145.783%
2024-03-19	7.2570	7.2610	7.2270	7.2580	-0.138%	8,312	+10,152.136%
2024-03-18	7.2730	7.2730	7.2345	7.2680	-0.124%	10,615	+10,138.030%
2024-03-15	7.2700	7.3040	7.2600	7.2770	-0.370%	11,308	+10,125.368%
2024-03-14	7.3040	7.3235	7.2540	7.3040	+0.371%	4,844	+10,087.568%
2024-03-13	7.2740	7.2930	7.2540	7.2770	+0.789%	5,140	+10,125.368%
2024-03-12	7.2190	7.2695	7.1840	7.2200	+0.396%	5,408	+10,206.094%
2024-03-11	7.1870	7.1980	7.1630	7.1915	-0.505%	9,620	+10,246.937%
2024-03-08	7.2260	7.2405	7.1970	7.2280	+1.810%	6,706	+10,194.687%
2024-03-07	7.1020	7.2270	7.0995	7.0995	-0.155%	14,962	+10,381.020%
2024-03-06	7.1080	7.1405	7.0955	7.1105	-0.042%	7,635	+10,364.806%
2024-03-05	7.1030	7.1195	7.0895	7.1135	-0.063%	7,115	+10,360.392%
2024-03-04	7.1110	7.1250	7.0970	7.1180	+0.331%	11,715	+10,353.779%
2024-03-01	7.0920	7.1075	7.0680	7.0945	+0.304%	8,773	+10,388.407%
2024-02-29	7.0660	7.0930	7.0570	7.0730	+0.078%	20,396	+10,420.288%
2024-02-28	7.0760	7.0840	7.0555	7.0675	-0.240%	24,524	+10,428.475%
2024-02-27	7.0570	7.0845	7.0420	7.0845	+0.269%	12,032	+10,403.211%
2024-02-26	7.0620	7.0825	7.0580	7.0655	-0.247%	3,113	+10,431.456%
2024-02-23	7.1290	7.1290	7.0575	7.0830	+0.290%	9,525	+10,405.436%
2024-02-22	7.0440	7.0770	7.0315	7.0625	+1.160%	2,019	+10,435.929%
2024-02-21	6.9910	6.9955	6.9655	6.9815	-0.100%	10,263	+10,558.168%
2024-02-20	6.9680	7.0025	6.9680	6.9885	-0.057%	4,244	+10,547.492%
2024-02-19	6.9560	6.9945	6.9510	6.9925	-0.021%	6,789	+10,541.402%
2024-02-16	6.9820	6.9990	6.9820	6.9940	+0.669%	4,737	+10,539.119%
2024-02-15	6.9550	6.9560	6.9400	6.9475	+1.216%	29,086	+10,610.327%
2024-02-13	6.8940	6.8940	6.8520	6.8640	-0.824%	21,792	+10,740.618%
2024-02-12	6.9130	6.9210	6.9070	6.9210	+0.523%	5,385	+10,651.337%
2024-02-09	6.9040	6.9040	6.8730	6.8850	+0.044%	34,811	+10,707.553%
2024-02-07	6.8910	6.8910	6.8760	6.8820	-0.094%	16,472	+10,712.264%
2024-02-06	6.8670	6.8790	6.8670	6.8885	+0.628%	12,379	+10,702.061%
2024-02-05	6.8820	6.8820	6.8330	6.8455	-0.029%	50,404	+10,769.915%
2024-02-02	6.8580	6.8860	6.8580	6.8475	+0.264%	5,109	+10,766.740%
2024-02-01	6.8750	6.8750	6.8190	6.8295	-0.618%	4,035	+10,795.380%
2024-01-31	6.8750	6.8750	6.8750	6.8720	-0.015%	10,599	+10,727.998%
2024-01-30	6.8940	6.8940	6.8720	6.8730	+0.211%	14,616	+10,726.422%
2024-01-29	6.8410	6.8620	6.8400	6.8585	+0.073%	8,565	+10,749.311%
2024-01-26	6.7650	6.8600	6.7650	6.8535	+1.077%	1,289	+10,757.226%
2024-01-25	6.7500	6.7850	6.7335	6.7805	+0.444%	6,078	+10,874.117%
2024-01-24	6.7260	6.7705	6.7110	6.7505	+1.048%	4,191	+10,922.887%
2024-01-23	6.7180	6.7345	6.6735	6.6805	-0.410%	1,992	+11,038.388%
2024-01-22	6.7060	6.7200	6.6800	6.7080	+0.766%	6,863	+10,992.725%
2024-01-19	6.6940	6.7030	6.6435	6.6570	-0.143%	3,301	+11,077.708%
2024-01-18	6.6320	6.6725	6.6175	6.6665	+0.771%	9,970	+11,061.779%
2024-01-17	6.6380	6.6380	6.6210	6.6155	-0.869%	3,785	+11,147.827%
2024-01-16	6.6710	6.6785	6.6350	6.6735	-0.179%	605	+11,050.071%
2024-01-15	6.7150	6.7310	6.6810	6.6855	-0.358%	5,142	+11,030.058%
2024-01-12	6.7470	6.7470	6.6835	6.7095	+0.713%	12,018	+10,990.245%
2024-01-11	6.7370	6.7550	6.6615	6.6620	-0.597%	5,075	+11,069.319%
2024-01-10	6.6990	6.7155	6.6850	6.7020	-0.045%	3,876	+11,002.656%
2024-01-09	6.7240	6.7280	6.6685	6.7050	-0.104%	2,620	+10,997.688%
2024-01-08	6.6830	6.7160	6.6470	6.7120	+0.396%	1,757	+10,986.114%
2024-01-05	6.6650	6.7020	6.6305	6.6855	-0.269%	2,439	+11,030.058%
2024-01-04	6.6570	6.7110	6.6495	6.7035	+0.842%	6,648	+11,000.172%
2024-01-03	6.7280	6.7465	6.6460	6.6475	-1.219%	5,073	+11,093.682%
2024-01-02	6.7550	6.7910	6.6930	6.7295	-0.082%	3,980	+10,957.285%
2023-12-29	6.7240	6.7425	6.7170	6.7350	+0.290%	1,215	+10,948.255%
2023-12-28	6.7480	6.7520	6.7130	6.7155	-0.208%	1,322	+10,980.337%
2023-12-27	6.7420	6.7510	6.7175	6.7295	+0.283%	39,197	+10,957.285%
2023-12-22	6.7030	6.7195	6.6920	6.7105	-0.045%	595	+10,988.593%
2023-12-21	6.7100	6.7250	6.6880	6.7135	-0.253%	4,291	+10,983.637%
2023-12-20	6.7260	6.7385	6.7005	6.7305	+0.059%	46,561	+10,955.642%
2023-12-19	6.6970	6.7330	6.6970	6.7265	+0.351%	20,715	+10,962.217%
2023-12-18	6.7060	6.7315	6.6935	6.7030	-0.453%	114,105	+11,001.000%
2023-12-15	6.7410	6.7590	6.7145	6.7335	+0.141%	1,848	+10,950.717%
2023-12-14	6.7560	6.7845	6.6920	6.7240	+0.651%	3,487	+10,966.330%
2023-12-13	6.6750	6.7075	6.6705	6.6805	+0.187%	43,809	+11,038.388%
2023-12-12	6.6890	6.7000	6.6630	6.6680	-0.150%	10,582	+11,059.268%
2023-12-11	6.6580	6.6850	6.6490	6.6780	+0.195%	15,837	+11,042.558%
2023-12-08	6.6150	6.6760	6.6015	6.6650	+0.901%	1,462	+11,064.291%
2023-12-07	6.5940	6.6160	6.5860	6.6055	-0.317%	5,014	+11,164.855%
2023-12-06	6.6080	6.6415	6.5910	6.6265	+0.561%	3,627	+11,129.156%
2023-12-05	6.5360	6.5955	6.5360	6.5895	+0.549%	5,498	+11,192.207%
2023-12-04	6.5570	6.5570	6.5530	6.5535	+0.107%	3,176	+11,254.238%
2023-12-01	6.5250	6.5500	6.5190	6.5465	+0.576%	364	+11,266.379%
2023-11-30	6.4800	6.5250	6.4735	6.5090	+0.339%	4,178	+11,331.864%
2023-11-29	6.5030	6.5030	6.4375	6.4870	+0.535%	31,009	+11,370.634%
2023-11-28	6.4480	6.4600	6.4285	6.4525	-0.509%	5,548	+11,431.964%
2023-11-27	6.4880	6.5115	6.4805	6.4855	-0.330%	2,682	+11,373.287%
2023-11-24	6.4810	6.5090	6.4740	6.5070	+0.277%	1,040	+11,335.377%
2023-11-23	6.4680	6.4895	6.4575	6.4890	+0.278%	2,025	+11,367.098%
2023-11-22	6.4460	6.4825	6.4460	6.4710	+0.411%	91,516	+11,398.996%
2023-11-21	6.4420	6.4620	6.4420	6.4445	-0.248%	3,932	+11,446.280%
2023-11-20	6.4400	6.4625	6.4365	6.4605	+0.233%	11,576	+11,417.684%
2023-11-17	6.3880	6.4605	6.3880	6.4455	+0.932%	6,256	+11,444.488%
2023-11-16	6.4030	6.4240	6.3860	6.3860	-0.374%	13,562	+11,552.051%
2023-11-15	6.3490	6.4365	6.3490	6.4100	+0.360%	5,462	+11,508.424%
2023-11-14	6.3010	6.3980	6.2955	6.3870	+1.461%	7,012	+11,550.227%
2023-11-13	6.2740	6.3080	6.2670	6.2950	+0.615%	4,112	+11,720.492%
2023-11-10	6.2660	6.2890	6.2285	6.2565	-0.801%	10,217	+11,793.231%
2023-11-09	6.2470	6.3140	6.2430	6.3070	+0.823%	9,074	+11,698.002%
2023-11-08	6.1940	6.2825	6.1935	6.2555	+0.458%	3,612	+11,795.132%
2023-11-07	6.1940	6.2420	6.1940	6.2270	-0.096%	4,343	+11,849.574%
2023-11-06	6.2440	6.2620	6.2205	6.2330	-0.296%	5,032	+11,838.072%
2023-11-03	6.2560	6.2800	6.2320	6.2515	+0.176%	4,886	+11,802.743%
2023-11-02	6.2660	6.2660	6.2660	6.2405	+1.778%	9,093	+11,823.724%
2023-11-01	6.1060	6.1410	6.1060	6.1315	+0.648%	2,238	+12,035.693%
2023-10-31	6.0500	6.1115	6.0495	6.0920	+0.686%	3,438	+12,114.380%
2023-10-30	6.0450	6.0775	6.0395	6.0505	+0.332%	2,190	+12,198.157%
2023-10-27	6.0730	6.0825	6.0115	6.0305	-0.536%	779	+12,238.944%
2023-10-26	6.0310	6.0810	6.0100	6.0630	-0.411%	7,386	+12,172.802%
2023-10-25	6.0360	6.0985	6.0360	6.0880	+0.033%	3,862	+12,122.405%
2023-10-24	6.0550	6.0960	6.0260	6.0860	+0.504%	9,641	+12,126.421%
2023-10-23	6.0610	6.0610	5.9920	6.0555	+0.132%	2,973	+12,188.003%
2023-10-20	6.0690	6.0960	6.0415	6.0475	-1.715%	2,075	+12,204.258%
2023-10-19	6.1560	6.1800	6.1305	6.1530	-0.774%	728	+11,993.288%
2023-10-18	6.2400	6.2690	6.1900	6.2010	-0.974%	3,674	+11,899.677%
2023-10-17	6.2640	6.2955	6.2205	6.2620	-0.247%	7,623	+11,782.785%
2023-10-16	6.2840	6.3000	6.2380	6.2775	+0.168%	11,097	+11,753.445%
2023-10-13	6.3200	6.3360	6.2645	6.2670	-1.183%	1,469	+11,773.305%
2023-10-12	6.2790	6.3910	6.2790	6.3420	+0.016%	6,576	+11,632.892%
2023-10-11	6.4070	6.4070	6.2935	6.3410	+0.301%	17,845	+11,634.742%
2023-10-10	6.2370	6.3255	6.2370	6.3220	+2.025%	8,374	+11,670.009%
2023-10-09	6.1460	6.2365	6.1460	6.1965	-0.490%	1,315	+11,908.392%
2023-10-06	6.1890	6.2295	6.1610	6.2270	+0.997%	2,415	+11,849.574%
2023-10-05	6.1690	6.1960	6.1550	6.1655	+0.057%	7,458	+11,968.770%
2023-10-04	6.1370	6.2015	6.1210	6.1620	-0.081%	2,147	+11,975.625%
2023-10-03	6.2130	6.2510	6.1810	6.1670	-1.106%	42,045	+11,965.834%
2023-10-02	6.3250	6.3310	6.2100	6.2360	-1.071%	7,958	+11,832.328%
2023-09-29	6.3360	6.3400	6.3080	6.3035	+0.615%	10,026	+11,704.553%
2023-09-28	6.2300	6.2655	6.2035	6.2650	+0.457%	4,782	+11,777.095%
2023-09-27	6.1750	6.2790	6.1750	6.2365	-0.312%	21,703	+11,831.372%
2023-09-26	6.2860	6.2860	6.2350	6.2560	-0.659%	3,458	+11,794.182%
2023-09-25	6.3240	6.3600	6.2690	6.2975	-0.842%	13,421	+11,715.800%
2023-09-22	6.3430	6.3665	6.3165	6.3510	-0.290%	3,580	+11,616.265%
2023-09-21	6.4050	6.4290	6.3645	6.3695	-1.409%	6,383	+11,582.236%
2023-09-20	6.4080	6.4680	6.4025	6.4605	+1.127%	646	+11,417.684%
2023-09-19	6.3120	6.4205	6.3120	6.3885	-0.102%	1,616	+11,547.492%
2023-09-18	6.4440	6.4550	6.3800	6.3950	-1.098%	4,731	+11,535.653%
2023-09-15	6.4860	6.5140	6.4595	6.4660	+0.170%	2,217	+11,407.887%
2023-09-14	6.3640	6.4605	6.3565	6.4550	+1.374%	42,092	+11,427.498%
2023-09-13	6.3630	6.3795	6.3175	6.3675	-0.243%	1,542	+11,585.905%
2023-09-12	6.4260	6.4265	6.3725	6.3830	-0.351%	4,220	+11,557.528%
2023-09-11	6.4050	6.4410	6.3865	6.4055	+0.360%	3,137	+11,516.580%
2023-09-08	6.3940	6.4000	6.3205	6.3825	+0.204%	1,026	+11,558.441%
2023-09-07	6.3570	6.4015	6.3520	6.3695	-0.141%	756	+11,582.236%
2023-09-06	6.4060	6.4120	6.3600	6.3785	-0.522%	9,718	+11,565.752%
2023-09-05	6.4060	6.4330	6.3790	6.4120	-0.257%	8,062	+11,504.803%
2023-09-04	6.4600	6.4900	6.4260	6.4285	-0.179%	10,099	+11,475.018%
2023-09-01	6.3730	6.4790	6.3730	6.4400	-0.186%	3,789	+11,454.348%
2023-08-31	6.4740	6.4900	6.4515	6.4520	-0.085%	6,243	+11,432.858%
2023-08-30	6.4770	6.4880	6.4385	6.4575	-0.309%	2,077	+11,423.035%
2023-08-29	6.4480	6.4840	6.4350	6.4775	+1.944%	4,111	+11,387.457%
2023-08-25	6.3350	6.4005	6.3310	6.3540	0.000%	1,801	+11,610.733%
2023-08-24	6.4350	6.4560	6.3445	6.3540	-0.447%	986	+11,610.733%
2023-08-23	6.3780	6.4085	6.3585	6.3825	+0.385%	10,580	+11,558.441%
2023-08-22	6.3480	6.3920	6.3465	6.3580	+0.697%	1,930	+11,603.366%
2023-08-21	6.3080	6.3710	6.3040	6.3140	+0.063%	4,731	+11,684.922%
2023-08-18	6.3150	6.3240	6.2620	6.3100	-0.284%	12,926	+11,692.393%
2023-08-17	6.3720	6.3895	6.3280	6.3280	-1.048%	384	+11,658.850%
2023-08-16	6.3750	6.4145	6.3725	6.3950	+0.055%	6,904	+11,535.653%
2023-08-15	6.4680	6.4720	6.3720	6.3915	-0.845%	6,805	+11,542.025%
2023-08-14	6.4400	6.4675	6.4215	6.4460	+0.132%	10,091	+11,443.593%
2023-08-11	6.4800	6.4950	6.4300	6.4375	-1.030%	24,381	+11,458.835%
2023-08-10	6.4870	6.5305	6.4570	6.5045	+0.994%	2,882	+11,339.772%
2023-08-09	6.4750	6.4870	6.4350	6.4405	+0.421%	9,551	+11,453.451%
2023-08-08	6.4030	6.4275	6.3745	6.4135	-0.226%	7,817	+11,502.089%
2023-08-07	6.4070	6.4380	6.3880	6.4280	+0.132%	4,255	+11,475.918%
2023-08-04	6.4230	6.4290	6.3690	6.4195	+0.446%	5,610	+11,491.245%
2023-08-03	6.4180	6.4210	6.3730	6.3910	-0.784%	4,232	+11,542.935%
2023-08-02	6.4600	6.4610	6.4260	6.4415	-2.586%	89,057	+11,451.657%
2023-08-01	6.6530	6.6530	6.6170	6.6125	-1.055%	9,600	+11,152.930%
2023-07-31	6.6640	6.7055	6.6640	6.6830	-0.015%	5,769	+11,034.221%
2023-07-28	6.6670	6.6900	6.6600	6.6840	+0.015%	19,984	+11,032.555%
2023-07-27	6.5950	6.6950	6.5920	6.6830	+1.743%	12,798	+11,034.221%
2023-07-26	6.5960	6.6090	6.5250	6.5685	-0.740%	3,119	+11,228.309%
2023-07-25	6.6100	6.6305	6.5855	6.6175	+0.197%	2,973	+11,144.428%
2023-07-24	6.5720	6.6145	6.5720	6.6045	-0.008%	3,868	+11,166.561%
2023-07-21	6.5750	6.6060	6.5615	6.6050	+0.235%	5,883	+11,165.708%
2023-07-20	6.5590	6.5940	6.5580	6.5895	+0.274%	89,240	+11,192.207%
2023-07-19	6.5750	6.6000	6.5575	6.5715	+0.145%	8,095	+11,223.138%
2023-07-18	6.5060	6.5630	6.5060	6.5620	+0.575%	2,292	+11,239.531%
2023-07-17	6.5470	6.5480	6.5200	6.5245	-0.617%	29,060	+11,304.705%
2023-07-14	6.5470	6.5815	6.5410	6.5650	+0.122%	7,316	+11,234.349%
2023-07-13	6.5560	6.5650	6.5560	6.5570	+0.537%	4,850	+11,248.178%
2023-07-12	6.4830	6.4830	6.4830	6.5220	+1.258%	2	+11,309.077%
2023-07-11	6.4250	6.4545	6.4035	6.4410	+0.633%	8,202	+11,452.554%
2023-07-10	6.3540	6.4220	6.3540	6.4005	+0.204%	5,244	+11,525.654%
2023-07-07	6.3770	6.4240	6.3410	6.3875	+0.330%	10,884	+11,549.315%
2023-07-06	6.4910	6.4920	6.3590	6.3665	-2.444%	30,034	+11,587.741%
2023-07-05	6.5430	6.5575	6.5200	6.5260	-0.760%	8,679	+11,302.084%
2023-07-04	6.5770	6.5950	6.5715	6.5760	+0.023%	72,132	+11,215.389%
2023-07-03	6.5940	6.6190	6.5715	6.5745	-0.288%	14,766	+11,217.971%
2023-06-30	6.5340	6.6040	6.5260	6.5935	+1.135%	6,111	+11,185.357%
2023-06-29	6.5080	6.5375	6.4990	6.5195	+0.184%	1,028	+11,313.452%
2023-06-28	6.4820	6.5115	6.4730	6.5075	+0.899%	5,807	+11,334.499%
2023-06-27	6.4530	6.4625	6.4100	6.4495	+0.241%	255	+11,437.328%
2023-06-26	6.4400	6.4505	6.3920	6.4340	-0.487%	8,989	+11,465.123%
2023-06-22	6.4470	6.4675	6.4005	6.4655	-0.401%	1,158	+11,408.777%
2023-06-21	6.5080	6.5300	6.4830	6.4915	-0.468%	23,465	+11,362.682%
2023-06-20	6.5350	6.5535	6.5200	6.5220	-0.435%	1,171	+11,309.077%
2023-06-19	6.5800	6.5895	6.5465	6.5505	-1.177%	6,073	+11,259.438%
2023-06-16	6.5890	6.6320	6.5640	6.6285	+0.661%	6,060	+11,125.768%
2023-06-14	6.5880	6.5890	6.5860	6.5850	+0.312%	48,525	+11,199.924%
2023-06-13	6.5640	6.5705	6.5180	6.5645	+0.551%	3,518	+11,235.212%
2023-06-12	6.5100	6.5510	6.5100	6.5285	+0.609%	21,387	+11,297.718%
2023-06-09	6.5160	6.5215	6.4755	6.4890	-0.330%	2,114	+11,367.098%
2023-06-08	6.5160	6.5170	6.5160	6.5105	+0.038%	2,884	+11,329.230%
2023-06-07	6.5260	6.5400	6.4960	6.5080	-0.261%	8,288	+11,333.620%
2023-06-06	6.4910	6.5305	6.4865	6.5250	+0.377%	884	+11,303.831%
2023-06-05	6.4940	6.5645	6.4940	6.5005	-0.672%	9,755	+11,346.812%
2023-06-02	6.5120	6.5150	6.4960	6.5445	+1.638%	10,804	+11,269.853%
2023-06-01	6.4410	6.4580	6.4360	6.4390	+0.735%	58,699	+11,456.142%
2023-05-31	6.4190	6.4700	6.3910	6.3920	-1.076%	73,198	+11,541.114%
2023-05-30	6.5270	6.5310	6.4960	6.4615	-1.125%	16,454	+11,415.902%
2023-05-26	6.4800	6.5455	6.4380	6.5350	+1.161%	5,106	+11,286.381%
2023-05-25	6.4660	6.4780	6.4580	6.4600	-0.101%	13,275	+11,418.576%
2023-05-24	6.5180	6.5250	6.4510	6.4665	-1.545%	485	+11,406.998%
2023-05-23	6.6110	6.6315	6.5675	6.5680	-0.890%	8,965	+11,229.172%
2023-05-22	6.6130	6.6430	6.6055	6.6270	+0.174%	1,805	+11,128.308%
2023-05-19	6.6180	6.6390	6.6140	6.6155	+0.478%	27,703	+11,147.827%
2023-05-18	6.5850	6.5960	6.5600	6.5840	+1.082%	41,614	+11,201.640%
2023-05-17	6.5700	6.5700	6.4975	6.5135	-0.153%	2,904	+11,323.966%
2023-05-16	6.5370	6.5370	6.5300	6.5235	-0.245%	5,147	+11,306.454%
2023-05-15	6.5580	6.5660	6.5140	6.5395	-0.053%	259,532	+11,278.546%
2023-05-12	6.5470	6.5570	6.5470	6.5430	+0.491%	26,839	+11,272.459%
2023-05-11	6.5430	6.5570	6.4930	6.5110	+0.285%	95,972	+11,328.352%
2023-05-10	6.5080	6.5080	6.5080	6.4925	-0.246%	4,487	+11,360.916%
2023-05-09	6.5310	6.5310	6.4980	6.5085	-0.184%	23,800	+11,332.742%
2023-05-05	6.4800	6.5040	6.4740	6.5205	+1.117%	22,295	+11,311.702%
2023-05-04	6.4270	6.4740	6.4250	6.4485	-0.685%	168,467	+11,439.118%
2023-05-03	6.5050	6.5170	6.4820	6.4930	+0.526%	68,103	+11,360.034%
2023-05-02	6.6800	6.6800	6.5040	6.4590	-1.442%	138,763	+11,420.359%
2023-04-28	6.5390	6.5490	6.4840	6.5535	+0.345%	123,091	+11,254.238%
2023-04-27	6.5190	6.5500	6.5190	6.5310	+0.153%	21,158	+11,293.355%
2023-04-26	6.5020	6.5430	6.4950	6.5210	-0.897%	22,226	+11,310.827%
2023-04-25	6.5700	6.5870	6.5630	6.5800	-0.212%	3,619	+11,208.511%
2023-04-24	6.5340	6.6040	6.5340	6.5940	+0.205%	7,150	+11,184.501%
2023-04-21	6.5860	6.5860	6.5340	6.5805	+0.473%	27,366	+11,207.651%
2023-04-20	6.5530	6.5570	6.5320	6.5495	-0.289%	21,033	+11,261.173%
2023-04-19	6.5420	6.5560	6.5410	6.5685	+0.023%	17,364	+11,228.309%
2023-04-18	6.5680	6.5870	6.5600	6.5670	+0.298%	95,818	+11,230.897%
2023-04-17	6.5560	6.5560	6.5560	6.5475	-0.053%	6,229	+11,264.643%
2023-04-14	6.5370	6.5450	6.5320	6.5510	+0.638%	1,394	+11,258.571%
2023-04-13	6.4940	6.5390	6.4940	6.5095	+0.494%	3,788	+11,330.985%
2023-04-12	6.4900	6.4900	6.4900	6.4775	+0.162%	3,655	+11,387.457%
2023-04-11	6.5030	6.5040	6.4540	6.4670	+0.497%	11,944	+11,406.108%
2023-04-06	6.4330	6.4330	6.4330	6.4350	+0.665%	5,364	+11,463.326%
2023-04-05	6.4000	6.4000	6.4000	6.3925	-0.405%	2,807	+11,540.203%
2023-04-04	6.4420	6.4480	6.4410	6.4185	+0.125%	5,820	+11,493.051%
2023-04-03	6.4020	6.4480	6.3920	6.4105	-0.342%	13,994	+11,507.519%
2023-03-31	6.3860	6.4300	6.3840	6.4325	+0.618%	22,598	+11,467.820%
2023-03-30	6.3730	6.4030	6.3670	6.3930	+1.323%	28,028	+11,539.293%
2023-03-29	6.2630	6.3100	6.2630	6.3095	+1.414%	11,066	+11,693.328%
2023-03-28	6.2580	6.2620	6.2170	6.2215	+0.072%	13,585	+11,860.138%
2023-03-27	6.1940	6.2220	6.1930	6.2170	+1.254%	16,720	+11,868.795%
2023-03-24	6.1210	6.1510	6.1180	6.1400	-1.729%	2,633	+12,018.893%
2023-03-23	6.2200	6.2480	6.2200	6.2480	+0.088%	16,269	+11,809.411%
2023-03-22	6.2560	6.2560	6.2470	6.2425	+0.160%	19,468	+11,819.904%
2023-03-21	6.2170	6.2350	6.2170	6.2325	+1.465%	60,883	+11,839.029%
2023-03-20	5.9980	6.1460	5.9980	6.1425	+1.070%	10,287	+12,013.960%
2023-03-17	6.2010	6.2210	6.0930	6.0775	-1.219%	356,186	+12,143.521%
2023-03-16	6.0940	6.1620	6.0770	6.1525	+1.981%	3,871	+11,994.271%
2023-03-15	6.0740	6.0740	6.0280	6.0330	-2.999%	12,914	+12,233.831%
2023-03-14	6.1200	6.2350	6.1200	6.2195	+1.477%	3,109	+11,863.984%
2023-03-13	6.2650	6.2650	6.1350	6.1290	-2.155%	17,302	+12,040.643%
2023-03-10	6.2820	6.2920	6.2540	6.2640	-1.633%	428,370	+11,778.991%
2023-03-09	6.3360	6.3800	6.3180	6.3680	-0.383%	218,583	+11,584.987%
2023-03-08	6.3770	6.3990	6.3770	6.3925	+0.023%	1,398	+11,540.203%
2023-03-07	6.4400	6.4490	6.3910	6.3910	-0.452%	15,445	+11,542.935%
2023-03-06	6.4360	6.4480	6.4200	6.4200	-0.202%	4,794	+11,490.343%
2023-03-03	6.4100	6.4310	6.4050	6.4330	+1.211%	2,093	+11,466.921%
2023-03-02	6.3070	6.3600	6.3000	6.3560	+0.347%	12,494	+11,607.048%
2023-03-01	6.3880	6.3880	6.3310	6.3340	-0.393%	11,570	+11,647.711%
2023-02-28	6.3700	6.3720	6.3470	6.3590	-0.220%	3,664	+11,601.525%
2023-02-27	6.3630	6.3890	6.3630	6.3730	+0.879%	6,582	+11,575.820%
2023-02-24	6.4090	6.4170	6.3410	6.3175	-1.119%	2,402	+11,678.393%
2023-02-23	6.4070	6.4090	6.3730	6.3890	+0.298%	9,306	+11,546.580%
2023-02-22	6.3950	6.3950	6.3290	6.3700	-0.211%	31,920	+11,581.319%
2023-02-21	6.3930	6.4040	6.3930	6.3835	-0.398%	4,910	+11,556.615%
2023-02-20	6.4440	6.4450	6.3910	6.4090	-0.016%	37,562	+11,510.236%
2023-02-17	6.3750	6.4340	6.3650	6.4100	-0.226%	12,097	+11,508.424%
2023-02-16	6.4490	6.4540	6.4230	6.4245	+0.187%	10,094	+11,482.224%
2023-02-15	6.3830	6.4280	6.3830	6.4125	+0.683%	7,147	+11,503.899%
2023-02-14	6.3790	6.3960	6.3630	6.3690	+0.071%	1,461	+11,583.153%
2023-02-13	6.3230	6.3430	6.3230	6.3645	+1.184%	2,127	+11,591.413%
2023-02-10	6.3670	6.3670	6.3020	6.2900	-1.178%	8,444	+11,729.889%
2023-02-09	6.3930	6.4100	6.3570	6.3650	+0.236%	59,187	+11,590.495%
2023-02-08	6.3730	6.3960	6.3540	6.3500	+0.237%	23,820	+11,618.110%
2023-02-07	6.3200	6.3710	6.3200	6.3350	-0.039%	22,273	+11,645.856%
2023-02-06	6.3660	6.3660	6.3620	6.3375	-0.907%	645	+11,641.223%
2023-02-03	6.3530	6.3600	6.3290	6.3955	+0.487%	12,740	+11,534.743%
2023-02-02	6.3250	6.3310	6.3230	6.3645	+1.499%	6,230	+11,591.413%
2023-02-01	6.3000	6.3020	6.2540	6.2705	-0.072%	16,158	+11,766.677%
2023-01-31	6.2410	6.2410	6.2290	6.2750	-0.191%	2,813	+11,758.167%
2023-01-30	6.2900	6.2900	6.2390	6.2870	-0.032%	2,539	+11,735.534%
2023-01-27	6.2590	6.3030	6.2590	6.2890	+0.143%	14,453	+11,731.770%
2023-01-26	6.3070	6.3130	6.2990	6.2800	+0.319%	7,782	+11,748.726%
2023-01-25	6.2470	6.2570	6.2280	6.2600	-0.366%	17,621	+11,786.581%
2023-01-24	6.3000	6.3000	6.2970	6.2830	-0.159%	7,622	+11,743.069%
2023-01-23	6.2930	6.2930	6.2930	6.2930	+1.582%	1,806	+11,724.249%
2023-01-19	6.2880	6.2880	6.1870	6.1950	-1.542%	4,005	+11,911.299%
2023-01-18	6.3110	6.3120	6.2750	6.2920	+0.119%	603	+11,726.128%
2023-01-17	6.2820	6.2860	6.2490	6.2845	-0.230%	2,331	+11,740.242%
2023-01-16	6.2740	6.2960	6.2740	6.2990	+0.832%	6,783	+11,712.986%
2023-01-13	6.2330	6.2500	6.2330	6.2470	+0.225%	6,038	+11,811.317%
2023-01-12	6.2000	6.2030	6.2000	6.2330	+0.809%	265	+11,838.072%
2023-01-11	6.1510	6.1870	6.1260	6.1830	+0.807%	7,828	+11,934.611%
2023-01-10	6.1640	6.1640	6.1330	6.1335	-0.624%	9,049	+12,031.736%
2023-01-09	6.1300	6.1390	6.1120	6.1720	+2.245%	6,684	+11,956.060%
2023-01-05	6.0240	6.0490	6.0180	6.0365	-0.149%	11,242	+12,226.679%
2023-01-04	6.0120	6.0230	6.0120	6.0455	+1.622%	3,051	+12,208.329%
2023-01-03	5.9690	5.9760	5.9690	5.9490	+1.884%	11,869	+12,407.985%
2022-12-30	5.8510	5.8510	5.8510	5.8390	-0.714%	2,524	+12,643.620%
2022-12-29	5.7940	5.8870	5.7940	5.8810	+0.875%	2,314	+12,552.610%
2022-12-28	5.8250	5.8520	5.8250	5.8300	-0.069%	29,071	+12,663.293%
2022-12-23	5.8210	5.8290	5.8210	5.8340	-0.841%	225	+12,654.542%
2022-12-21	5.7940	5.8990	5.7940	5.8835	+1.676%	3,938	+12,547.234%
2022-12-20	5.7940	5.7940	5.7940	5.7865	-0.319%	2,701	+12,759.241%
2022-12-19	5.8060	5.8200	5.7860	5.8050	-0.060%	68,578	+12,718.260%
2022-12-16	5.8610	5.8610	5.8100	5.8085	-1.132%	1,550	+12,710.536%
2022-12-15	5.9870	5.9870	5.8700	5.8750	-2.635%	6,409	+12,565.532%
2022-12-13	5.9640	6.0960	5.9640	6.0340	+1.327%	6,719	+12,231.787%
2022-12-12	5.9480	5.9660	5.9400	5.9550	-0.326%	32,180	+12,395.382%
2022-12-09	5.9540	5.9780	5.9540	5.9745	+0.513%	7,915	+12,354.599%
2022-12-08	5.9410	5.9510	5.9110	5.9440	-0.025%	17,519	+12,418.506%
2022-12-07	5.9790	5.9790	5.9560	5.9455	-0.394%	4,875	+12,415.348%
2022-12-06	6.0010	6.0040	5.9950	5.9690	-0.962%	892	+12,366.075%
2022-12-05	6.0400	6.0490	6.0120	6.0270	-0.248%	43,875	+12,246.109%

.dark-mode .FQsQGt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FQsQGt{ color: #333333; background-color: white; border: 2px solid #333333; }EUXSISHS MSCI EUR EX-UK GBP HDG UCITS ETF DISTstock LSE

EUXS
ISHS MSCI EUR EX-UK GBP HDG UCITS ETF DIST
stock LSE