Milan - Delayed Quote EUR

iShares MSCI AC Far East ex-Japan UCITS ETF USD (Dist) (IFFF.MI)

52.34
-0.23
(-0.44%)
As of May 14 at 3:52:45 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 202552.2352.4052.2352.3452.34467
May 13, 202551.5151.7751.5151.9551.95182
May 12, 202551.7152.1051.7151.9851.98173
May 9, 202550.3950.5750.3050.4850.48352
May 8, 202549.8949.9749.7650.0050.00420
May 7, 202549.7749.7749.6549.4949.495,935
May 6, 202549.9449.9649.7250.3050.304,222
May 5, 202550.1550.5950.0350.6550.6512,576
May 2, 202549.3349.9849.3349.7249.7211,813
Apr 30, 202547.8547.8547.4947.5947.5985
Apr 29, 202547.2447.3347.2447.2447.24318
Apr 28, 202547.1747.2747.1546.9746.97266
Apr 25, 202547.1047.2247.1046.9746.97688
Apr 24, 202546.4647.1246.4647.1247.12406
Apr 23, 202547.1947.1947.1947.1947.193
Apr 22, 202545.1545.5445.1545.5445.54614
Apr 17, 202545.8845.8845.6445.6445.6472
Apr 16, 202545.6445.7645.6445.7645.76354
Apr 15, 202546.2346.4246.2346.3846.3811,020
Apr 14, 202545.8846.2845.8846.0046.00470
Apr 11, 202544.9645.2944.9644.9444.9474
Apr 10, 202546.1646.1644.7644.7644.7668
Apr 9, 202543.7743.8342.7142.9042.90432
Apr 8, 202544.4445.0044.0844.7844.781,440
Apr 7, 202543.1345.3442.8244.1844.181,906
Apr 4, 202548.7848.7846.4546.5046.502,702
Apr 3, 202549.5149.5148.6948.9248.92890
Apr 2, 202551.1751.1751.0051.0251.02163
Apr 1, 202551.2551.4550.8851.4551.45604
Mar 31, 202550.5250.5250.3650.5850.58228
Mar 28, 202551.8351.8351.5551.0751.07400
Mar 27, 202552.3652.3652.3252.4752.4759
Mar 26, 202552.4352.4352.3552.2552.25712
Mar 25, 202552.5152.5152.2452.4052.40583
Mar 24, 202552.5652.6252.3552.6252.62691
Mar 21, 202552.1152.1952.1152.3352.33108
Mar 20, 202552.7552.7552.6152.5252.52660
Mar 19, 202553.2553.2953.1553.1153.1190
Mar 18, 202553.1953.1952.9853.0953.0965
Mar 17, 202552.6753.1652.5353.1953.192,504
Mar 14, 202552.3452.3652.3452.4552.45165
Mar 13, 2025 0.08869 Dividend
Mar 13, 202551.4751.7351.3951.7651.768,930
Mar 12, 202551.7351.8651.7351.8451.751,635
Mar 11, 202551.8051.8651.3351.5651.47133
Mar 10, 202552.3352.3351.6651.7951.70606
Mar 7, 202553.1653.1652.6552.5852.49104
Mar 6, 202553.4753.4753.1953.2853.19830
Mar 5, 202553.0353.0952.6252.8152.721,915
Mar 4, 202552.6552.7052.4052.2152.12388
Mar 3, 202553.3953.5153.0853.3253.232,442
Feb 28, 202553.2053.4453.2053.3053.212,058
Feb 27, 202554.8754.9954.8254.8854.79723
Feb 26, 202555.1855.3055.1555.3055.21666
Feb 25, 202554.1854.3054.1854.0253.93330
Feb 24, 202555.2655.3554.4454.4754.38825
Feb 21, 202555.5656.0355.5655.8855.781,767
Feb 20, 202555.2855.3654.6355.0454.959,537
Feb 19, 202555.2055.2254.8455.0754.981,499
Feb 18, 202555.0155.1354.7954.8954.8019,949
Feb 17, 202554.5154.8054.4654.8054.718,941
Feb 14, 202554.1054.1053.8453.8253.731,370
Feb 13, 202553.2653.4053.1453.5853.493,383
Feb 12, 202553.5254.6053.4553.5953.501,796
Feb 11, 202553.2853.4153.0753.4153.32853
Feb 10, 202553.3653.6953.3653.6653.5710,640
Feb 7, 202552.9253.2852.9252.9852.8938,429
Feb 6, 202552.4552.5152.4052.4952.40181
Feb 5, 202551.7951.9451.7951.9951.90339
Feb 4, 202552.1352.4752.1352.5252.43598
Feb 3, 202551.5051.9651.5051.9651.87750
Jan 31, 202552.5352.5352.5352.3152.2211
Jan 30, 202551.6752.1551.5552.1752.08822
Jan 29, 202551.7251.8551.6951.6551.56572
Jan 28, 202550.8950.8950.8950.6650.5710
Jan 27, 202550.5150.7350.5050.5550.4618,279
Jan 24, 202551.6751.6751.6651.6851.59119
Jan 23, 202551.3151.6451.3151.6451.55170
Jan 22, 202551.6851.6851.5551.5751.481,665
Jan 21, 202551.7751.9451.3151.4751.381,139
Jan 20, 202551.7451.7451.5551.8051.712,036
Jan 17, 202551.1851.4151.0451.6451.55462
Jan 16, 202551.4451.4451.1151.0951.003,005
Jan 15, 202550.1350.7650.1350.7650.671,606
Jan 14, 202550.5150.6450.3750.2050.11625
Jan 13, 202549.9549.9649.7549.8849.7923,507
Jan 10, 202550.4750.4750.1750.2350.141,509
Jan 9, 202550.7650.8150.7450.8250.732,799
Jan 8, 202551.0251.0251.0250.7450.6529
Jan 7, 202551.0351.3051.0351.1351.043,045
Jan 6, 202551.5051.5051.5051.4951.40388
Jan 3, 202551.3251.3250.9751.2251.131,560
Jan 2, 202550.4251.0850.4251.0850.99377
Dec 30, 202450.8251.0250.7050.8650.771,633
Dec 27, 202450.1250.8150.1250.8750.78450
Dec 23, 202450.2352.7050.2351.1251.032,023
Dec 20, 202450.4350.4350.3350.8150.72468
Dec 19, 202449.9050.8649.9050.9050.8123,962
Dec 18, 202451.0651.1651.0651.1651.07283
Dec 17, 202450.8250.8450.8050.8650.771,174
Dec 16, 202451.0051.1250.9950.9950.90483
Dec 13, 202451.5051.5051.2851.2151.12753
Dec 12, 2024 0.126504 Dividend
Dec 12, 202451.9051.9351.4451.5451.45417
Dec 11, 202451.3351.6551.3351.5451.335,149
Dec 10, 202451.6651.8551.5551.6451.43442
Dec 9, 202452.3252.5052.1852.7052.48955
Dec 6, 202451.0951.1951.0851.0550.84692
Dec 5, 202451.1751.1750.9050.9650.75518
Dec 4, 202451.3151.3151.2150.9950.7815,873
Dec 3, 202451.3051.3050.8050.9450.731,297
Dec 2, 202450.6950.9750.6250.9050.6913,202
Nov 29, 202449.8150.2549.8150.3650.151,854
Nov 28, 202449.8749.9749.8749.9549.746,667
Nov 27, 202450.4650.4650.2350.0249.812,355
Nov 26, 202450.3050.3250.1550.3650.151,165
Nov 25, 202450.7650.7650.4450.4950.284,708
Nov 22, 202450.8851.0450.8850.9750.76842
Nov 21, 202450.5350.6150.5150.8950.68772
Nov 20, 202450.9350.9350.9350.6850.4799
Nov 19, 202450.7650.7650.5750.7650.55635
Nov 18, 202450.4550.5350.2650.6550.442,346
Nov 15, 202450.2450.6250.2250.4450.2317,284
Nov 14, 202450.1250.5450.1250.3050.0912,372
Nov 13, 202450.7350.7350.4450.4650.2510,915
Nov 12, 202450.5050.6750.4050.6050.391,485
Nov 11, 202451.8152.0151.5251.5151.30515
Nov 8, 202451.7551.7551.6151.6751.45656
Nov 7, 202452.3952.6752.2252.6652.442,412
Nov 6, 202451.8651.8651.3451.3251.11401
Nov 5, 202451.6351.7251.5351.7651.541,917
Nov 4, 202451.0751.2151.0351.1650.951,963
Nov 1, 202450.7050.8950.7050.8950.68493
Oct 31, 202450.3550.4249.9850.2150.006,384
Oct 30, 202450.6250.8750.5550.5550.34157
Oct 29, 202451.5152.0251.5151.6951.471,050
Oct 28, 202451.7151.7151.5351.8051.585,382
Oct 25, 202451.7151.7551.6651.8551.63375
Oct 24, 202451.6651.6651.6051.4551.24173
Oct 23, 202452.2152.2152.2151.8251.60600
Oct 22, 202451.8551.8551.6251.9451.7273
Oct 21, 202451.5551.6951.4751.5151.30907
Oct 18, 202452.6052.6052.3652.2952.07720
Oct 17, 202451.3351.6051.3351.5451.336,098
Oct 16, 202451.2951.3051.2951.5151.30480
Oct 15, 202451.5551.5550.8351.1350.921,451
Oct 14, 202452.0352.3551.9252.2252.00957
Oct 11, 202451.5452.1951.2152.3052.081,887
Oct 10, 202451.9251.9551.8451.9851.76714
Oct 9, 202451.3151.6051.1151.7851.563,187
Oct 8, 202451.5052.1351.5052.0051.781,202
Oct 7, 202454.4054.4053.9954.0253.801,999
Oct 4, 202453.5253.5253.1853.1652.941,322
Oct 3, 202452.4252.7352.0252.7352.511,392
Oct 2, 202452.7152.9152.4652.8152.59800
Oct 1, 202450.6750.9050.6050.7750.56461
Sep 30, 202450.5651.2550.5650.6650.451,812
Sep 27, 202451.0451.4250.9251.1250.912,667
Sep 26, 202450.1651.3050.1650.8050.5918,014
Sep 25, 202448.4348.9048.4248.8748.676,729
Sep 24, 202448.2748.5048.2748.9748.77154
Sep 23, 202446.8147.3146.8147.2647.0617,052
Sep 20, 202446.7546.7546.6046.5646.371,113
Sep 19, 202446.4646.5846.4646.6746.48120
Sep 18, 202445.7645.8745.7645.7445.555,636
Sep 17, 202445.9546.0345.9345.9345.7466
Sep 16, 202445.7845.8745.5845.6245.4310,766
Sep 13, 202445.6745.7145.6045.7945.60703
Sep 12, 2024 0.460056 Dividend
Sep 12, 202445.6945.6945.4945.5145.3310,480
Sep 11, 202445.2545.4645.2545.4044.751,774
Sep 10, 202445.2745.3545.1445.2444.5918,184
Sep 9, 202445.2345.3845.2345.4044.7622,824
Sep 6, 202445.4445.7244.9644.9444.30572
Sep 5, 202445.6545.7745.6145.6545.006,461
Sep 4, 202445.4945.6145.4545.7445.09795
Sep 3, 202446.5246.5246.3946.1345.47712
Sep 2, 202446.8346.8346.7946.7946.124
Aug 30, 202447.2147.2147.2146.8546.18300
Aug 29, 202446.9747.0146.9747.0446.37207
Aug 28, 202446.9146.9146.7946.5345.87411
Aug 27, 202446.6946.6946.6946.6545.99139
Aug 26, 202447.0147.1346.6046.6045.9362
Aug 23, 202447.1247.1247.1247.1846.5123
Aug 22, 202446.9446.9446.9446.6846.01300
Aug 21, 202446.7446.7446.7447.0146.3497
Aug 20, 202447.0947.0947.0146.9646.2986
Aug 19, 202447.3147.5147.3147.6246.94215
Aug 16, 202447.2547.2547.1947.2346.56106
Aug 14, 202446.4246.5446.1746.1745.52903
Aug 13, 202446.3346.4646.3346.5445.88381
Aug 12, 202446.1246.2446.0646.2645.60353
Aug 9, 202446.1546.2445.9145.9045.246,928
Aug 8, 202444.7245.7644.7245.7645.111,084
Aug 7, 202445.3745.5145.1945.2644.612,104
Aug 6, 202443.8144.0843.8144.0943.4610,608
Aug 5, 202443.4243.5343.3243.8343.21159
Aug 2, 202445.9645.9745.1545.2144.56527
Aug 1, 202447.5047.5047.1547.1246.4497
Jul 31, 202447.3147.4547.2947.5146.83916
Jul 30, 202446.4946.5646.3546.3845.712,548
Jul 29, 202446.7846.9346.6746.5345.8610,704
Jul 26, 202446.4746.5146.4246.5045.842,943
Jul 25, 202446.2946.3146.1946.3945.732,406
Jul 24, 202447.2047.2046.9246.9546.282,738
Jul 23, 202447.3847.5147.3847.4746.804,932
Jul 22, 202447.2047.5947.2047.4046.728,352
Jul 19, 202447.4447.5647.3247.3246.6510,560
Jul 18, 202448.4948.4947.6247.6246.941,491
Jul 17, 202448.4248.5348.1648.1747.493,433
Jul 16, 202448.9149.0348.8148.9648.26902
Jul 15, 202449.2449.2849.0149.0448.35730
Jul 12, 202449.6349.8149.6249.7048.995,567
Jul 11, 202449.7949.8849.6349.6348.922,515
Jul 10, 202449.0749.2849.0649.2448.54203
Jul 9, 202448.9449.0048.8948.8848.183,077
Jul 8, 202448.8548.8848.8148.8248.122,654
Jul 5, 202448.8148.8148.5648.6247.935,404
Jul 4, 202449.0549.1048.8948.8948.197,673
Jul 3, 202448.3448.7048.3448.7448.05388
Jul 2, 202447.9448.1147.9248.1147.42453
Jul 1, 202448.0348.1247.9648.1047.42486
Jun 28, 202448.2948.2948.2948.2647.582
Jun 27, 202448.1348.2848.0148.0147.322,217
Jun 26, 202448.5448.5448.4748.2447.55502
Jun 25, 202448.2148.2148.1348.0847.402,096
Jun 24, 202448.4048.4748.2648.4747.781,605
Jun 21, 202448.7348.7348.6348.6347.942,603
Jun 20, 202449.2349.2348.8048.8048.101,612
Jun 19, 202449.2949.2949.1549.1848.481,166
Jun 18, 202448.3148.3548.3148.5347.843
Jun 17, 202448.2048.2048.0548.1047.42117
Jun 14, 202448.1348.1347.9748.0147.3366
Jun 13, 2024 0.247506 Dividend
Jun 13, 202447.9248.0147.8447.8847.201,179
Jun 12, 202448.0848.1248.0848.1047.18865
Jun 11, 202447.7347.7347.6247.6046.68929
Jun 10, 202447.6747.9347.6748.0747.141,030
Jun 7, 202447.6847.7247.6147.6746.75535
Jun 6, 202447.8847.8847.7647.8146.887,852
Jun 5, 202447.2647.6547.2547.6546.7312,899
Jun 4, 202446.8147.1046.7946.8545.951,899
Jun 3, 202447.3347.3446.8346.8345.923,858
May 31, 202446.7846.7846.3746.3845.48689
May 30, 202447.1047.2647.1047.3346.42317
May 29, 202447.6247.6247.4447.5146.591,552
May 28, 202448.3348.3348.2448.1747.23269
May 27, 202448.4048.4648.4048.4447.51263
May 24, 202447.9848.0147.9847.9947.06302
May 23, 202448.4248.5448.4048.3147.38282
May 22, 202448.6548.7448.5048.5047.561,892
May 21, 202448.4248.4748.3048.4747.54455
May 20, 202448.9849.0348.8548.9948.05230
May 17, 202448.9949.3048.9549.2848.322,208
May 16, 202448.7549.1848.7549.0448.09573
May 15, 202448.6548.8548.5348.8547.911,887

Related Tickers