EODData

LSE, SMEA: Ishares MSCI Europe Ucits ETF EUR [Acc]

29 May 2026
LAST:

8,753

CHANGE:
 5.00
OPEN:
8,785
HIGH:
8,816
ASK:
0
VOLUME:
33.7K
CHG(%):
0.06
PREV:
8,748
LOW:
8,753
BID:
6,300
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 May 268,7858,8168,7538,75333.7K
28 May 268,7358,8088,7058,74814.3K
27 May 268,7818,8278,7488,77018.6K
26 May 268,8008,8178,7548,75431.7K
25 May 268,7008,7168,6778,699538.0K
22 May 268,7008,7168,6778,69926.8K
21 May 268,6038,6738,5498,64239.6K
20 May 268,4978,6608,4948,63422.3K
19 May 268,5338,6008,5108,51720.9K
18 May 268,4428,5718,4278,53052.6K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

TECHNICAL INDICATORS

MA5:8,744.800.1%
MA10:8,674.600.9%
MA20:8,590.951.9%
MA50:8,452.123.6%
MA100:8,445.123.6%
MA200:8,171.727.1%
STO9:76.13
STO14:80.73 
RSI14:71.97 
WPR14:-5.20 
MTM14:310.00
ROC14:0.04 
ATR:96.46 
Week High:8,827.000.8%
Week Low:8,677.000.9%
Month High:8,827.000.8%
Month Low:8,283.007.1%
Year High:8,863.001.3%
Year Low:7,193.0021.7%
Volatility:3.00