Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,089.34 -87.08 (-0.13%) CMC Crypto 200
1,403.34 -14.54 (-1.03%)
First Trust IPOX Europe Equity Opportunities UCITS ETF (IPXE.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 09:20AM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 13 Jun 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 12 Jun 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 11 Jun 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 10 Jun 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 07 Jun 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 06 Jun 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 05 Jun 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 04 Jun 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 03 Jun 2024 | 21.58 | 21.58 | 21.58 | 21.68 | 21.68 | 13 |
| 31 May 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 30 May 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 29 May 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 28 May 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 24 May 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 23 May 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 22 May 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 21 May 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 20 May 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 17 May 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 16 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 15 May 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 14 May 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 13 May 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 10 May 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 09 May 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 08 May 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 07 May 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 03 May 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 266 |
| 02 May 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 01 May 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 264 |
| 30 Apr 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 29 Apr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 26 Apr 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 25 Apr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 24 Apr 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 23 Apr 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 22 Apr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 19 Apr 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 18 Apr 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 17 Apr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 16 Apr 2024 | 19.94 | 19.94 | 19.94 | 20.03 | 20.03 | 787 |
| 15 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 12 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 11 Apr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 10 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 09 Apr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 08 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 05 Apr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 04 Apr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 03 Apr 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 02 Apr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 28 Mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 27 Mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 26 Mar 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 25 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 22 Mar 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 21 Mar 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 20 Mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 19 Mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 18 Mar 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 15 Mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 14 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 13 Mar 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 12 Mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 11 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 08 Mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 07 Mar 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 06 Mar 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 05 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 04 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 01 Mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 29 Feb 2024 | 20.39 | 20.39 | 20.39 | 20.44 | 20.44 | 17 |
| 28 Feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 27 Feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 26 Feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 23 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 22 Feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 21 Feb 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 20 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 19 Feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 16 Feb 2024 | 19.95 | 19.95 | 19.95 | 20.00 | 20.00 | 50 |
| 15 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 14 Feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 13 Feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 266 |
| 12 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 09 Feb 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 08 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 07 Feb 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 06 Feb 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 05 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.61 | 18.61 | 30 |
| 02 Feb 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 01 Feb 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 31 Jan 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 30 Jan 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 29 Jan 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 26 Jan 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 25 Jan 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 24 Jan 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 23 Jan 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.