Skip to main content

Europe Ishares Core MSCI ETF (NY: IEUR )

59.85 -0.70 (-1.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 50.80 50.97 50.18 50.22 2,790,296 -1.00(-1.95%)
Mar 30, 2022 51.07 51.42 51.00 51.22 6,134,097 -0.05(-0.09%)
Mar 29, 2022 51.37 51.49 50.81 51.26 1,097,814 +1.24(+2.48%)
Mar 28, 2022 49.82 50.07 49.59 50.02 1,348,297 +0.06(+0.11%)
Mar 25, 2022 49.97 50.06 49.58 49.97 779,049 +0.07(+0.13%)
Mar 24, 2022 49.68 49.93 49.52 49.90 988,155 +0.28(+0.57%)
Mar 23, 2022 49.71 49.92 49.55 49.62 1,242,394 -0.88(-1.75%)
Mar 22, 2022 50.33 50.60 50.28 50.50 1,355,199 +0.63(+1.26%)
Mar 21, 2022 50.13 50.23 49.66 49.87 1,382,726 -0.51(-1.01%)
Mar 18, 2022 49.29 50.42 49.22 50.38 1,240,038 +0.45(+0.90%)
Mar 17, 2022 49.33 50.13 49.26 49.93 1,553,503 +0.31(+0.63%)
Mar 16, 2022 48.77 49.63 48.42 49.62 1,638,450 +1.87(+3.92%)
Mar 15, 2022 47.62 47.83 47.24 47.75 2,600,477 +0.31(+0.65%)
Mar 14, 2022 47.63 48.05 47.31 47.44 2,003,823 +0.87(+1.88%)
Mar 11, 2022 47.56 47.68 46.56 46.56 3,756,513 -0.43(-0.92%)
Mar 10, 2022 46.86 47.37 46.70 46.99 4,484,475 -0.90(-1.89%)
Mar 09, 2022 47.18 48.33 46.94 47.90 5,157,263 +2.37(+5.21%)
Mar 08, 2022 45.39 46.51 44.68 45.53 4,418,294 +1.05(+2.37%)
Mar 07, 2022 45.86 45.99 44.15 44.47 9,272,110 -1.54(-3.35%)
Mar 04, 2022 46.20 46.32 45.48 46.02 2,784,617 -2.03(-4.23%)
Mar 03, 2022 49.05 49.05 47.87 48.05 1,456,136 -1.30(-2.63%)
Mar 02, 2022 49.05 49.53 48.87 49.35 3,820,503 +0.66(+1.35%)
Mar 01, 2022 49.72 49.86 48.30 48.69 2,496,521 -1.34(-2.69%)
Feb 28, 2022 49.94 50.74 49.72 50.03 3,583,566 -1.16(-2.26%)
Feb 25, 2022 50.31 51.20 50.53 51.19 2,847,859 +1.46(+2.93%)
Feb 24, 2022 48.45 49.86 48.32 49.73 2,711,789 -0.95(-1.87%)
Feb 23, 2022 51.73 51.75 50.61 50.68 1,597,985 -0.41(-0.81%)
Feb 22, 2022 51.24 51.56 50.70 51.10 1,591,214 -0.80(-1.54%)
Feb 18, 2022 51.89 0 -0.34(-0.65%)
Feb 17, 2022 52.67 52.72 52.16 52.23 865,571 -0.92(-1.73%)
Feb 16, 2022 52.73 53.25 52.68 53.16 948,074 +0.23(+0.43%)
Feb 15, 2022 52.61 52.96 52.51 52.93 1,292,035 +1.15(+2.22%)
Feb 14, 2022 51.90 51.98 51.38 51.78 1,336,755 -0.54(-1.02%)
Feb 11, 2022 53.24 53.44 52.13 52.32 3,235,155 -1.00(-1.87%)
Feb 10, 2022 53.19 54.04 53.18 53.31 3,861,991 -0.64(-1.19%)
Feb 09, 2022 53.84 53.96 53.77 53.95 927,825 +0.89(+1.68%)
Feb 08, 2022 52.74 53.12 52.58 53.06 1,328,233 +0.15(+0.28%)
Feb 07, 2022 52.81 53.14 52.76 52.91 1,456,777 +0.08(+0.14%)
Feb 04, 2022 52.69 53.11 52.49 52.84 1,602,282 -0.17(-0.32%)
Feb 03, 2022 53.28 52.93 53.00 1,476,041 -0.75(-1.40%)
Feb 02, 2022 53.79 53.82 53.49 53.76 2,146,740 +0.32(+0.60%)
Feb 01, 2022 53.27 53.44 52.88 53.44 2,054,894 +0.64(+1.21%)
Jan 31, 2022 51.99 52.82 52.80 1,423,201 +0.80(+1.54%)
Jan 28, 2022 51.53 52.02 51.22 52.00 3,383,184 +0.17(+0.33%)
Jan 27, 2022 52.18 52.40 51.63 51.83 2,587,368 -0.08(-0.14%)
Jan 26, 2022 52.69 52.72 51.57 51.90 3,434,796 +0.10(+0.20%)
Jan 25, 2022 51.47 52.06 51.07 51.80 5,153,670 -0.33(-0.63%)
Jan 24, 2022 51.56 52.16 50.63 52.13 3,707,337 -0.79(-1.49%)
Jan 21, 2022 53.46 53.49 52.90 52.92 1,931,379 -0.83(-1.54%)
Jan 20, 2022 54.27 54.51 53.70 53.75 1,020,676 -0.37(-0.68%)
Jan 19, 2022 54.50 54.56 54.06 54.11 1,283,553 +0.13(+0.24%)
Jan 18, 2022 54.20 54.33 53.87 53.98 1,696,528 -0.81(-1.48%)
Jan 14, 2022 54.79 0 -0.16(-0.29%)
Jan 13, 2022 55.50 55.53 54.88 54.95 931,615 -0.33(-0.60%)
Jan 12, 2022 55.12 55.34 55.05 55.28 1,727,036 +0.47(+0.86%)
Jan 11, 2022 54.26 54.82 54.12 54.81 1,319,452 +0.60(+1.11%)
Jan 10, 2022 54.05 54.21 53.70 54.21 1,402,261 -0.71(-1.28%)
Jan 07, 2022 54.68 54.97 54.52 54.91 640,258 +0.29(+0.53%)
Jan 06, 2022 54.73 54.91 54.49 54.62 864,453 -0.23(-0.41%)
Jan 05, 2022 55.55 55.62 54.85 54.85 1,342,528 -0.46(-0.83%)
Jan 04, 2022 55.43 55.51 55.15 55.31 933,733 +0.12(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.