Skip to main content

Europe Ishares Core MSCI ETF (NY: IEUR )

56.89 +0.08 (+0.14%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 32.11 32.62 31.89 32.40 3,483,615 +0.10(+0.32%)
Mar 30, 2020 31.69 32.35 31.54 32.30 2,477,489 +0.46(+1.45%)
Mar 27, 2020 31.48 32.36 31.17 31.83 3,313,930 -1.07(-3.24%)
Mar 26, 2020 31.47 32.97 31.47 32.90 4,240,608 +1.55(+4.93%)
Mar 25, 2020 30.58 31.90 30.21 31.35 1,100,519 +1.09(+3.61%)
Mar 24, 2020 29.70 30.38 29.39 30.26 1,382,318 +2.53(+9.11%)
Mar 23, 2020 28.24 28.47 27.58 27.73 2,053,312 -0.18(-0.66%)
Mar 20, 2020 29.03 29.44 27.86 27.92 2,201,085 -0.37(-1.30%)
Mar 19, 2020 27.63 28.86 27.37 28.28 1,903,528 +0.52(+1.86%)
Mar 18, 2020 27.79 28.59 27.02 27.77 2,634,040 -1.85(-6.25%)
Mar 17, 2020 28.77 29.89 28.23 29.62 2,153,867 +0.87(+3.04%)
Mar 16, 2020 28.06 29.91 27.52 28.75 1,931,126 -3.79(-11.65%)
Mar 13, 2020 32.47 32.59 30.35 32.54 2,662,748 +2.00(+6.55%)
Mar 12, 2020 31.91 31.91 30.12 30.54 2,418,934 -3.97(-11.50%)
Mar 11, 2020 35.62 35.74 34.24 34.51 2,260,421 -2.13(-5.82%)
Mar 10, 2020 36.69 36.72 35.33 36.64 2,245,893 +1.28(+3.63%)
Mar 09, 2020 37.25 37.25 35.25 35.35 1,553,435 -3.36(-8.69%)
Mar 06, 2020 38.53 38.95 38.28 38.72 829,483 -0.57(-1.45%)
Mar 05, 2020 39.51 39.79 39.11 39.29 782,673 -1.32(-3.25%)
Mar 04, 2020 40.05 40.66 39.73 40.61 267,541 +1.35(+3.45%)
Mar 03, 2020 40.08 40.50 39.03 39.25 835,192 -0.38(-0.95%)
Mar 02, 2020 38.92 39.63 38.57 39.63 3,991,049 +0.79(+2.02%)
Feb 28, 2020 38.23 38.89 37.89 38.84 1,855,810 -0.28(-0.71%)
Feb 27, 2020 39.70 40.17 39.12 39.12 814,139 -1.30(-3.22%)
Feb 26, 2020 40.67 40.98 40.34 40.42 810,758 +0.06(+0.15%)
Feb 25, 2020 41.27 41.30 40.35 40.36 2,308,684 -0.90(-2.18%)
Feb 24, 2020 41.30 41.58 41.17 41.26 340,445 -1.85(-4.30%)
Feb 21, 2020 43.18 43.23 43.03 43.11 276,151 -0.16(-0.36%)
Feb 20, 2020 43.38 43.50 43.08 43.27 475,074 -0.20(-0.46%)
Feb 19, 2020 43.43 43.53 43.41 43.47 529,990 +0.23(+0.53%)
Feb 18, 2020 43.22 43.31 43.17 43.24 231,113 -0.20(-0.46%)
Feb 14, 2020 43.51 43.51 43.31 43.45 384,986 +0.00(+0.00%)
Feb 13, 2020 43.29 43.50 43.24 43.45 450,282 -0.24(-0.56%)
Feb 12, 2020 43.69 43.71 43.54 43.69 929,327 +0.22(+0.50%)
Feb 11, 2020 43.40 43.52 43.37 43.47 1,769,516 +0.33(+0.77%)
Feb 10, 2020 42.93 43.15 42.93 43.14 1,905,152 +0.17(+0.39%)
Feb 07, 2020 43.09 43.15 42.96 42.97 1,032,277 -0.45(-1.03%)
Feb 06, 2020 43.45 43.45 43.32 43.42 211,352 +0.05(+0.12%)
Feb 05, 2020 43.31 43.39 43.22 43.37 180,078 +0.51(+1.18%)
Feb 04, 2020 42.84 42.95 42.81 42.86 196,306 +0.70(+1.66%)
Feb 03, 2020 42.21 42.39 42.16 42.16 568,054 -0.08(-0.19%)
Jan 31, 2020 42.53 42.53 42.06 42.24 456,399 -0.65(-1.51%)
Jan 30, 2020 42.53 42.89 42.47 42.89 1,580,529 +0.02(+0.04%)
Jan 29, 2020 42.89 43.00 42.78 42.87 191,144 +0.08(+0.18%)
Jan 28, 2020 42.55 42.83 42.52 42.79 483,135 +0.36(+0.84%)
Jan 27, 2020 42.50 42.60 42.39 42.43 466,152 -0.89(-2.06%)
Jan 24, 2020 43.61 43.63 43.22 43.32 195,468 -0.15(-0.34%)
Jan 23, 2020 43.35 43.48 43.16 43.47 1,406,945 -0.08(-0.18%)
Jan 22, 2020 43.66 43.70 43.55 43.55 236,543 -0.04(-0.08%)
Jan 21, 2020 43.70 43.72 43.56 43.59 139,339 -0.31(-0.72%)
Jan 17, 2020 43.85 43.90 43.77 43.90 186,313 +0.22(+0.50%)
Jan 16, 2020 43.58 43.69 43.50 43.68 243,910 +0.19(+0.44%)
Jan 15, 2020 43.42 43.57 43.42 43.49 245,659 +0.04(+0.10%)
Jan 14, 2020 43.30 43.50 43.30 43.45 3,042,427 +0.03(+0.08%)
Jan 13, 2020 43.24 43.43 43.18 43.41 173,266 +0.17(+0.40%)
Jan 10, 2020 43.38 43.45 43.19 43.24 155,070 -0.20(-0.46%)
Jan 09, 2020 43.44 43.44 43.31 43.44 237,006 +0.05(+0.12%)
Jan 08, 2020 43.22 43.51 43.19 43.38 830,299 +0.08(+0.18%)
Jan 07, 2020 43.38 43.38 43.25 43.31 461,083 -0.17(-0.40%)
Jan 06, 2020 43.24 43.52 43.24 43.48 219,468 +0.08(+0.18%)
Jan 03, 2020 43.35 43.57 43.30 43.40 2,707,953 -0.50(-1.13%)
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.