iShares MSCI France UCITS ETF EUR Acc (IFRE)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 55.7 | -0.35 | -0.62 | 55.6 | 55.78 | 55.51 | 1580 |
| 1721061000 | 56.05 | -0.7 | -1.23 | 56.36 | 56.5 | 55.95 | 955 |
| 1720801800 | 56.75 | 0.76 | 1.36 | 56.26 | 56.75 | 56.24 | 2448 |
| 1720715400 | 55.99 | 0.35 | 0.63 | 55.9 | 56.17 | 55.65 | 5317 |
| 1720629000 | 55.64 | 0.7 | 1.27 | 55.19 | 55.64 | 55.03 | 3607 |
| 1720542600 | 54.94 | -1.2 | -2.14 | 55.84 | 55.98 | 54.94 | 5676 |
| 1720456200 | 56.14 | -0.21 | -0.37 | 56.04 | 56.89 | 56.03 | 2631 |
| 1720197000 | 56.35 | -0.14 | -0.25 | 56.69 | 56.79 | 56.2 | 6372 |
| 1720110600 | 56.49 | 0.42 | 0.75 | 56.38 | 56.6 | 56.31 | 7539 |
| 1720024200 | 56.07 | 0.73 | 1.32 | 55.63 | 56.23 | 55.62 | 8278 |
| 1719937800 | 55.34 | -0.25 | -0.45 | 55.22 | 55.36 | 54.91 | 540 |
| 1719851400 | 55.59 | 0.89 | 1.63 | 56.19 | 56.45 | 55.53 | 5522 |
| 1719592200 | 54.7 | -0.4 | -0.73 | 55.12 | 55.2 | 54.7 | 2093 |
| 1719505800 | 55.1 | -0.69 | -1.24 | 55.72 | 55.93 | 55.1 | 1737 |
| 1719419400 | 55.79 | -0.34 | -0.61 | 56.45 | 56.46 | 55.39 | 3897 |
| 1719333000 | 56.13 | -0.39 | -0.69 | 56.12 | 56.23 | 55.9 | 1250 |
| 1719246600 | 56.52 | 0.46 | 0.82 | 56.06 | 56.6 | 55.95 | 2330 |
| 1718987400 | 56.06 | -0.24 | -0.43 | 56.21 | 56.25 | 55.81 | 1625 |
| 1718901000 | 56.3 | 0.91 | 1.64 | 55.59 | 56.35 | 55.51 | 10652 |
| 1718814600 | 55.39 | -0.39 | -0.70 | 55.76 | 55.78 | 55.37 | 2279 |
| 1718728200 | 55.78 | 0.47 | 0.85 | 55.89 | 55.89 | 55.31 | 2684 |
| 1718641800 | 55.31 | 0.39 | 0.71 | 55.08 | 55.4 | 54.75 | 7245 |
| 1718382600 | 54.92 | -1.46 | -2.59 | 56.24 | 56.24 | 54.6 | 9792 |
| 1718296200 | 56.38 | -1.15 | -2.00 | 57.51 | 57.52 | 56.3 | 3384 |
| 1718209800 | 57.53 | 0.55 | 0.97 | 57.19 | 57.53 | 57.1 | 389 |
| 1718123400 | 56.98 | -0.89 | -1.54 | 58 | 58 | 56.8 | 5683 |
| 1718037000 | 57.87 | -0.75 | -1.28 | 57.5 | 57.87 | 57.3 | 7118 |
| 1717777800 | 58.62 | -0.21 | -0.36 | 58.89 | 58.89 | 58 | 1146 |
| 1717691400 | 58.83 | 0.25 | 0.43 | 58.9 | 58.92 | 58.68 | 446 |
| 1717605000 | 58.58 | 0.42 | 0.72 | 58.4 | 58.76 | 58.24 | 1205 |
| 1717518600 | 58.16 | -0.32 | -0.55 | 58.39 | 58.39 | 57.91 | 454 |
| 1717432200 | 58.48 | 0.07 | 0.12 | 58.95 | 58.95 | 58.41 | 1346 |
| 1717173000 | 58.41 | 0.17 | 0.29 | 58.28 | 58.41 | 58.15 | 679 |
| 1717086600 | 58.24 | 0.31 | 0.54 | 57.88 | 58.24 | 57.88 | 1002 |
| 1717000200 | 57.93 | -0.79 | -1.35 | 58.7 | 58.7 | 57.87 | 3889 |
| 1716913800 | 58.72 | -0.29 | -0.49 | 59.28 | 59.28 | 58.61 | 557 |
| 1716827400 | 59.01 | 0.16 | 0.27 | 58.85 | 59.05 | 58.85 | 293 |
| 1716568200 | 58.85 | -0.05 | -0.08 | 58.62 | 58.9 | 58.55 | 318 |
| 1716481800 | 58.9 | 0.1 | 0.17 | 59.07 | 59.15 | 58.82 | 910 |
| 1716395400 | 58.8 | -0.45 | -0.76 | 59.16 | 59.16 | 58.75 | 2904 |
| 1716309000 | 59.25 | -0.17 | -0.29 | 59.39 | 59.39 | 58.87 | 5347 |
| 1716222600 | 59.42 | 0.27 | 0.46 | 59.23 | 59.53 | 59.23 | 294 |
| 1715963400 | 59.15 | -0.11 | -0.19 | 59.3 | 59.3 | 58.9 | 458 |
| 1715877000 | 59.26 | -0.31 | -0.52 | 59.53 | 59.55 | 59.26 | 319 |
| 1715790600 | 59.57 | 0.14 | 0.24 | 59.71 | 59.71 | 59.31 | 884 |
| 1715704200 | 59.43 | 0.13 | 0.22 | 59.3 | 59.58 | 59.24 | 14641 |
| 1715617800 | 59.3 | -0.29 | -0.49 | 59.62 | 59.63 | 59.2 | 6190 |
| 1715358600 | 59.59 | 0.4 | 0.68 | 59.73 | 59.73 | 59.37 | 472 |
| 1715272200 | 59.19 | 0.32 | 0.54 | 58.87 | 59.19 | 58.71 | 119 |
| 1715185800 | 58.87 | 0.6 | 1.03 | 58.42 | 58.97 | 58.42 | 830 |
| 1715099400 | 58.27 | 0.42 | 0.73 | 58.14 | 58.27 | 57.81 | 956 |
| 1715013000 | 57.85 | 0.49 | 0.85 | 57.68 | 57.95 | 57.49 | 288 |
| 1714753800 | 57.36 | 0.23 | 0.40 | 57.4 | 57.78 | 57.25 | 730 |
| 1714667400 | 57.13 | -0.22 | -0.38 | 57.44 | 57.47 | 57.04 | 934 |
| 1714494600 | 57.35 | -0.31 | -0.54 | 58 | 58 | 57.22 | 600 |
| 1714408200 | 57.66 | -0.2 | -0.35 | 58.06 | 58.06 | 57.66 | 890 |
| 1714149000 | 57.86 | 0.74 | 1.30 | 57.75 | 57.91 | 57.36 | 1171 |
| 1714062600 | 57.12 | -0.58 | -1.01 | 57.78 | 57.82 | 56.8 | 2725 |
| 1713976200 | 57.7 | -0.13 | -0.22 | 57.9 | 58.06 | 57.7 | 668 |
| 1713889800 | 57.83 | 0.36 | 0.63 | 57.57 | 57.9 | 57.54 | 3287 |
| 1713803400 | 57.47 | 0.37 | 0.65 | 57.57 | 57.57 | 57.1 | 1659 |
| 1713544200 | 57.1 | -0.08 | -0.14 | 56.83 | 57.15 | 56.61 | 152 |
| 1713457800 | 57.18 | 0.28 | 0.49 | 57.07 | 57.18 | 56.8 | 551 |
| 1713371400 | 56.9 | 0.58 | 1.03 | 56.66 | 57.34 | 56.64 | 1137 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
