Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Europe
EU
iShares MSCI France UCITS ETF EUR Acc (IFRE)
iShares MSCI France UCITS ETF EUR Acc (IFRE) Historical

IFRE iShares MSCI France UCITS ETF EUR Acc

55.25

0.58 (1.06%)

Last Updated: 09:33:23

Delayed by 15 minutes

IFRE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 25 2024	54.67	-0.53	-0.96%	54.61	54.70	54.05	2,559
Jul 24 2024	55.20	-0.61	-1.09%	55.08	55.41	54.85	1,649
Jul 23 2024	55.81	-0.18	-0.32%	55.97	56.19	55.63	642
Jul 22 2024	55.99	0.70	1.27%	55.61	56.13	55.60	1,248
Jul 19 2024	55.29	-0.54	-0.97%	55.50	55.57	55.22	1,239
Jul 18 2024	55.83	0.19	0.34%	56.05	56.16	55.55	2,037
Jul 17 2024	55.64	-0.06	-0.11%	55.58	55.86	55.30	449
Jul 16 2024	55.70	-0.35	-0.62%	55.60	55.78	55.51	1,580
Jul 15 2024	56.05	-0.70	-1.23%	56.36	56.50	55.95	955
Jul 12 2024	56.75	0.76	1.36%	56.26	56.75	56.24	2,448
Jul 11 2024	55.99	0.35	0.63%	55.90	56.17	55.65	5,317
Jul 10 2024	55.64	0.70	1.27%	55.19	55.64	55.03	3,607
Jul 09 2024	54.94	-1.20	-2.14%	55.84	55.98	54.94	5,676
Jul 08 2024	56.14	-0.21	-0.37%	56.04	56.89	56.03	2,631
Jul 05 2024	56.35	-0.14	-0.25%	56.69	56.79	56.20	6,372
Jul 04 2024	56.49	0.42	0.75%	56.38	56.60	56.31	7,539
Jul 03 2024	56.07	0.73	1.32%	55.63	56.23	55.62	8,278
Jul 02 2024	55.34	-0.25	-0.45%	55.22	55.36	54.91	540
Jul 01 2024	55.59	0.89	1.63%	56.19	56.45	55.53	5,522
Jun 28 2024	54.70	-0.40	-0.73%	55.12	55.20	54.70	2,093
Jun 27 2024	55.10	-0.69	-1.24%	55.72	55.93	55.10	1,737
Jun 26 2024	55.79	-0.34	-0.61%	56.45	56.46	55.39	3,897
Jun 25 2024	56.13	-0.39	-0.69%	56.12	56.23	55.90	1,250
Jun 24 2024	56.52	0.46	0.82%	56.06	56.60	55.95	2,330
Jun 21 2024	56.06	-0.24	-0.43%	56.21	56.25	55.81	1,625
Jun 20 2024	56.30	0.91	1.64%	55.59	56.35	55.51	10,652
Jun 19 2024	55.39	-0.39	-0.70%	55.76	55.78	55.37	2,279
Jun 18 2024	55.78	0.47	0.85%	55.89	55.89	55.31	2,684
Jun 17 2024	55.31	0.39	0.71%	55.08	55.40	54.75	7,245
Jun 14 2024	54.92	-1.46	-2.59%	56.24	56.24	54.60	9,792
Jun 13 2024	56.38	-1.15	-2.00%	57.51	57.52	56.30	3,384
Jun 12 2024	57.53	0.55	0.97%	57.19	57.53	57.10	389
Jun 11 2024	56.98	-0.89	-1.54%	58.00	58.00	56.80	5,683
Jun 10 2024	57.87	-0.75	-1.28%	57.50	57.87	57.30	7,118
Jun 07 2024	58.62	-0.21	-0.36%	58.89	58.89	58.00	1,146
Jun 06 2024	58.83	0.25	0.43%	58.90	58.92	58.68	446
Jun 05 2024	58.58	0.42	0.72%	58.40	58.76	58.24	1,205
Jun 04 2024	58.16	-0.32	-0.55%	58.39	58.39	57.91	454
Jun 03 2024	58.48	0.07	0.12%	58.95	58.95	58.41	1,346
May 31 2024	58.41	0.17	0.29%	58.28	58.41	58.15	679
May 30 2024	58.24	0.31	0.54%	57.88	58.24	57.88	1,002
May 29 2024	57.93	-0.79	-1.35%	58.70	58.70	57.87	3,889
May 28 2024	58.72	-0.29	-0.49%	59.28	59.28	58.61	557
May 27 2024	59.01	0.16	0.27%	58.85	59.05	58.85	293
May 24 2024	58.85	-0.05	-0.08%	58.62	58.90	58.55	318
May 23 2024	58.90	0.10	0.17%	59.07	59.15	58.82	910
May 22 2024	58.80	-0.45	-0.76%	59.16	59.16	58.75	2,904
May 21 2024	59.25	-0.17	-0.29%	59.39	59.39	58.87	5,347
May 20 2024	59.42	0.27	0.46%	59.23	59.53	59.23	294
May 17 2024	59.15	-0.11	-0.19%	59.30	59.30	58.90	458
May 16 2024	59.26	-0.31	-0.52%	59.53	59.55	59.26	319
May 15 2024	59.57	0.14	0.24%	59.71	59.71	59.31	884
May 14 2024	59.43	0.13	0.22%	59.30	59.58	59.24	14,641
May 13 2024	59.30	-0.29	-0.49%	59.62	59.63	59.20	6,190
May 10 2024	59.59	0.40	0.68%	59.73	59.73	59.37	472
May 09 2024	59.19	0.32	0.54%	58.87	59.19	58.71	119
May 08 2024	58.87	0.60	1.03%	58.42	58.97	58.42	830
May 07 2024	58.27	0.42	0.73%	58.14	58.27	57.81	956
May 06 2024	57.85	0.49	0.85%	57.68	57.95	57.49	288
May 03 2024	57.36	0.23	0.40%	57.40	57.78	57.25	730
May 02 2024	57.13	-0.22	-0.38%	57.44	57.47	57.04	934
Apr 30 2024	57.35	-0.31	-0.54%	58.00	58.00	57.22	600
Apr 29 2024	57.66	-0.20	-0.35%	58.06	58.06	57.66	890

iShares MSCI France UCIT...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions