LSE - Delayed Quote EUR

iShares MSCI Europe Mid Cap UCITS ETF EUR (Acc) (EUMD.L)

8.32
+0.07
+(0.85%)
As of 2:56:29 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 12, 20258.338.368.288.328.3216,761
May 9, 20258.278.288.258.258.25107,747
May 8, 20258.248.268.218.248.2441,388
May 7, 20258.168.178.148.178.1760,449
May 6, 20258.218.228.108.208.2082,736
May 2, 20258.068.148.028.138.1340,909
May 1, 20258.008.087.998.058.0536,846
Apr 30, 20257.947.997.917.967.9659,885
Apr 29, 20257.907.937.907.917.9141,924
Apr 28, 20257.877.877.847.857.8558,640
Apr 25, 20257.807.857.787.857.8531,854
Apr 24, 20257.757.787.707.787.7836,233
Apr 23, 20257.697.777.697.777.7755,065
Apr 22, 20257.627.667.577.657.6562,583
Apr 17, 20257.667.667.577.617.6136,370
Apr 16, 20257.647.647.567.637.6359,520
Apr 15, 20257.497.687.497.677.6796,254
Apr 14, 20257.457.537.417.527.52102,276
Apr 11, 20257.307.397.207.327.3262,000
Apr 10, 20257.597.757.307.307.30105,818
Apr 9, 20257.107.146.987.047.0482,802
Apr 8, 20257.227.337.147.257.2561,597
Apr 7, 20256.677.356.677.107.10110,644
Apr 4, 20257.727.747.327.397.3947,044
Apr 3, 20257.807.847.767.787.7844,306
Apr 2, 20257.988.047.857.917.9127,304
Apr 1, 20257.947.977.917.967.96141,559
Mar 31, 20257.947.947.847.877.8755,200
Mar 28, 20258.008.077.988.008.0042,627
Mar 27, 20258.058.098.038.078.0722,302
Mar 26, 20258.098.158.078.088.0810,303
Mar 25, 20258.088.148.088.138.13112,831
Mar 24, 20258.138.148.058.098.09382,238
Mar 21, 20258.148.148.048.078.0777,687
Mar 20, 20258.188.198.068.148.1461,096
Mar 19, 20258.178.188.138.178.17121,850
Mar 18, 20258.138.198.128.178.17500,587
Mar 17, 20258.098.138.068.128.125,686,871
Mar 14, 20257.958.067.958.068.0696,513
Mar 13, 20257.978.017.947.967.9651,985
Mar 12, 20257.948.007.927.997.99157,576
Mar 11, 20258.008.067.907.917.91816,798
Mar 10, 20258.088.178.008.038.03127,642
Mar 7, 20258.128.128.078.108.1031,285
Mar 6, 20258.178.208.108.168.16298,509
Mar 5, 20258.078.198.078.118.11297,007
Mar 4, 20258.158.158.008.018.01224,811
Mar 3, 20258.188.248.118.168.16293,590
Feb 28, 20258.098.098.048.098.0921,903
Feb 27, 20258.198.198.098.108.1032,632
Feb 26, 20258.118.178.108.168.1653,094
Feb 25, 20258.018.108.018.068.0654,113
Feb 24, 20258.108.148.048.068.0675,950
Feb 21, 20258.108.108.058.058.0525,892
Feb 20, 20258.038.148.038.048.0457,532
Feb 19, 20258.248.248.068.108.10104,250
Feb 18, 20258.238.238.118.178.17213,693
Feb 17, 20258.168.328.108.168.16114,840
Feb 14, 20258.088.138.068.088.0844,225
Feb 13, 20258.028.087.998.088.0887,713
Feb 12, 20258.038.037.957.977.9710,511
Feb 11, 20257.947.977.907.977.9735,677
Feb 10, 20257.977.977.927.957.9582,199
Feb 7, 20257.957.957.897.917.9169,037
Feb 6, 20257.957.957.917.947.9454,020
Feb 5, 20257.867.867.817.867.8638,026
Feb 4, 20257.807.917.807.847.8410,905
Feb 3, 20257.827.837.777.837.8317,814
Jan 31, 20257.927.947.897.907.9032,430
Jan 30, 20257.927.987.867.917.9132,203
Jan 29, 20257.817.887.817.847.84122,654
Jan 28, 20257.777.817.767.807.8097,379
Jan 27, 20257.727.757.707.737.7311,309
Jan 24, 20257.807.807.767.777.7761,051
Jan 23, 20257.757.757.717.777.7752,620
Jan 22, 20257.727.757.727.737.7345,714
Jan 21, 20257.737.737.667.697.6933,038
Jan 20, 20257.737.737.647.687.68235,129
Jan 17, 20257.667.697.657.697.6973,201
Jan 16, 20257.667.667.577.607.6036,483
Jan 15, 20257.537.577.487.547.5438,878
Jan 14, 20257.507.507.437.457.4554,834
Jan 13, 20257.507.507.417.467.4692,790
Jan 10, 20257.537.547.467.487.4823,620
Jan 9, 20257.567.567.477.557.5537,528
Jan 8, 20257.577.587.497.537.5324,256
Jan 7, 20257.547.627.517.537.5373,494
Jan 6, 20257.597.607.517.607.6022,644
Jan 3, 20257.597.597.507.507.5017,465
Jan 2, 20257.467.557.467.557.5543,724
Dec 31, 20247.507.517.447.497.491,776
Dec 30, 20247.517.517.447.477.4713,757
Dec 27, 20247.467.497.457.487.4848,031
Dec 24, 20247.517.517.477.477.47547
Dec 23, 20247.447.457.417.447.4458,053
Dec 20, 20247.317.447.317.437.4368,467
Dec 19, 20247.497.547.437.437.43185,658
Dec 18, 20247.537.547.527.527.5243,465
Dec 17, 20247.527.547.517.537.5327,948
Dec 16, 20247.617.627.537.577.5788,503
Dec 13, 20247.627.627.577.587.5820,839
Dec 12, 20247.647.697.597.597.5912,368
Dec 11, 20247.607.657.597.647.6436,890
Dec 10, 20247.657.657.607.627.6220,122
Dec 9, 20247.667.687.647.627.6229,107
Dec 6, 20247.647.667.647.657.6518,417
Dec 5, 20247.627.647.617.647.646,938
Dec 4, 20247.577.617.577.607.608,620
Dec 3, 20247.587.587.537.557.555,515
Dec 2, 20247.507.547.507.507.509,318
Nov 29, 20247.497.507.477.497.4930,658
Nov 28, 20247.507.507.477.487.4860,074
Nov 27, 20247.477.477.437.457.4513,301
Nov 26, 20247.477.547.437.467.4621,597
Nov 25, 20247.597.597.497.497.4924,645
Nov 22, 20247.457.507.427.477.4746,620
Nov 21, 20247.367.417.347.387.38340,736
Nov 20, 20247.387.437.357.357.35675,812
Nov 19, 20247.447.477.327.367.36110,841
Nov 18, 20247.427.457.387.407.40274,792
Nov 15, 20247.447.457.417.427.4213,768
Nov 14, 20247.437.457.397.447.4457,916
Nov 13, 20247.387.387.347.377.3736,518
Nov 12, 20247.417.476.607.387.387,594
Nov 11, 20247.447.547.447.527.525,317
Nov 8, 20247.457.487.427.447.4465,300
Nov 7, 20247.447.487.377.477.4759,901
Nov 6, 20247.447.547.367.397.39270,373
Nov 5, 20247.427.447.417.447.4450,297
Nov 4, 20247.437.447.407.407.4011,531
Nov 1, 20247.387.437.377.437.431,877
Oct 31, 20247.377.407.317.337.336,214
Oct 30, 20247.487.497.437.437.4316,924
Oct 29, 20247.577.587.527.517.513,747
Oct 28, 20247.537.567.517.567.569,457
Oct 25, 20247.567.567.497.507.5018,592
Oct 24, 20247.537.567.537.517.5122,105
Oct 23, 20247.587.587.517.517.519,434
Oct 22, 20247.507.617.507.547.543,060
Oct 21, 20247.547.657.547.557.555,892
Oct 18, 20247.627.637.607.617.6129,671
Oct 17, 20247.607.627.577.607.6011,964
Oct 16, 20247.577.577.537.557.5541,780
Oct 15, 20247.577.637.537.547.5414,350
Oct 14, 20247.537.547.517.527.52279,578
Oct 11, 20247.557.557.487.537.53186,805
Oct 10, 20247.497.537.487.487.485,126
Oct 9, 20247.487.507.477.527.523,275
Oct 8, 20247.497.497.447.467.468,363
Oct 7, 20247.557.557.457.497.498,545
Oct 4, 20247.497.537.497.537.538,026
Oct 3, 20247.577.577.447.497.4981,659
Oct 2, 20247.557.597.497.507.5012,831
Oct 1, 20247.617.627.577.587.582,792
Sep 30, 20247.647.667.557.567.5613,951
Sep 27, 20247.627.667.627.667.6619,771
Sep 26, 20247.537.647.537.597.5972,199
Sep 25, 20247.517.537.487.517.5163,422
Sep 24, 20247.587.587.497.507.507,852
Sep 23, 20247.467.477.447.477.473,644
Sep 20, 20247.497.557.447.447.4416,989
Sep 19, 20247.557.557.517.547.541,190
Sep 18, 20247.477.477.447.447.4444,458
Sep 17, 20247.517.517.477.487.4842,476
Sep 16, 20247.427.437.377.427.4237,240
Sep 13, 20247.407.447.397.437.4334,891
Sep 12, 20247.387.397.347.357.3585,012
Sep 11, 20247.347.347.287.307.3075,487
Sep 10, 20247.357.377.327.327.323,608
Sep 9, 20247.337.367.327.367.36110,075
Sep 6, 20247.357.397.307.287.2811,800
Sep 5, 20247.357.377.357.357.3522,004
Sep 4, 20247.377.387.287.357.3575,624
Sep 3, 20247.497.497.407.417.4118,537
Sep 2, 20247.487.517.447.477.4737,735
Aug 30, 20247.497.497.477.477.4720,205
Aug 29, 20247.457.477.437.457.4526,752
Aug 28, 20247.407.437.367.417.4133,467
Aug 27, 20247.397.407.357.397.3923,003
Aug 23, 20247.347.387.327.387.389,161
Aug 22, 20247.317.337.317.327.3221
Aug 21, 20247.327.327.267.297.296,953
Aug 20, 20247.337.347.297.287.2814,063
Aug 19, 20247.267.327.267.327.322,623
Aug 16, 20247.287.297.247.267.2611,360
Aug 15, 20247.197.277.197.257.257,555
Aug 14, 20247.177.217.167.177.1739,017
Aug 13, 20247.117.127.077.137.1339,516
Aug 12, 20247.097.127.087.097.0911,389
Aug 9, 20247.137.137.077.087.083,945
Aug 8, 20247.057.056.987.037.03264
Aug 7, 20247.017.087.007.087.0861,719
Aug 6, 20246.927.026.926.936.936,295
Aug 5, 20246.896.956.816.926.927,647
Aug 2, 20247.257.257.097.087.0811,781
Aug 1, 20247.387.407.297.287.283,600
Jul 31, 20247.447.447.377.377.372,960
Jul 30, 20247.327.377.327.357.355,301
Jul 29, 20247.347.357.307.317.316,630
Jul 26, 20247.267.317.257.307.30687
Jul 25, 20247.237.237.177.257.2513,255
Jul 24, 20247.287.367.287.327.322,393
Jul 23, 20247.417.427.357.367.364,521
Jul 22, 20247.377.407.307.377.371,669
Jul 19, 20247.327.347.307.307.301,763
Jul 18, 20247.377.437.357.387.386,969
Jul 17, 20247.377.387.347.367.3610,753
Jul 16, 20247.357.417.357.407.409,497
Jul 15, 20247.387.477.377.377.373,192
Jul 12, 20247.427.477.417.467.4629,015
Jul 11, 20247.407.417.337.417.4121,106
Jul 10, 20247.317.367.307.357.35700
Jul 9, 20247.347.357.287.287.282,409
Jul 8, 20247.337.377.337.347.341,326
Jul 5, 20247.357.407.357.347.34551
Jul 4, 20247.347.367.347.357.353,423
Jul 3, 20247.287.327.287.317.3112,779
Jul 2, 20247.237.247.187.227.2220,059
Jul 1, 20247.317.317.237.257.259,003
Jun 28, 20247.267.327.217.217.216,451
Jun 27, 20247.267.287.257.257.2519,812
Jun 26, 20247.277.387.277.287.288,573
Jun 25, 20247.327.327.307.307.3030,854
Jun 24, 20247.307.357.287.357.3528,262
Jun 21, 20247.357.357.267.297.2920,231
Jun 20, 20247.307.357.307.347.3427,734
Jun 19, 20247.327.327.287.287.2860,493
Jun 18, 20247.257.307.257.297.2915,733
Jun 17, 20247.287.287.207.237.2350,822
Jun 14, 20247.337.357.237.247.243,304
Jun 13, 20247.437.437.347.347.3443,130
Jun 12, 20247.387.457.377.457.4524,800
Jun 11, 20247.417.437.357.367.3665,217
Jun 10, 20247.437.437.397.417.41272,671
Jun 7, 20247.507.507.427.447.4420,266
Jun 6, 20247.497.507.457.477.4745,597
Jun 5, 20247.497.497.437.457.45349,482
Jun 4, 20247.467.467.407.437.4325,692
Jun 3, 20247.517.547.467.477.47103,134
May 31, 20247.447.457.427.447.449,866
May 30, 20247.407.427.357.437.43381
May 29, 20247.437.437.377.377.37128,680
May 28, 20247.507.527.457.467.46330,971
May 24, 20247.437.487.417.487.4846,788
May 23, 20247.457.497.457.457.45320
May 22, 20247.457.457.457.447.442,410
May 21, 20247.487.487.457.467.461,542
May 20, 20247.487.507.437.497.499,596
May 17, 20247.507.507.447.467.462,363
May 16, 20247.507.507.477.487.48129,303
May 15, 20247.447.487.437.497.4917,131
May 14, 20247.397.427.397.427.427,911
May 13, 20247.417.417.387.407.4035,760

Related Tickers