Skip to main content

Europe Ishares Core MSCI ETF (NY: IEUR )

56.81 -0.92 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 51.45 51.88 51.37 51.78 843,546 +0.01(+0.02%)
Apr 27, 2023 51.40 51.77 51.30 51.77 301,798 +0.56(+1.09%)
Apr 26, 2023 51.57 51.57 51.13 51.21 578,690 +0.09(+0.19%)
Apr 25, 2023 51.68 51.71 51.12 51.12 413,409 -0.89(-1.72%)
Apr 24, 2023 51.91 52.02 51.88 52.01 1,349,651 +0.24(+0.46%)
Apr 21, 2023 51.52 51.81 51.33 51.77 270,213 +0.34(+0.66%)
Apr 20, 2023 51.26 51.55 51.26 51.43 290,011 -0.01(-0.02%)
Apr 19, 2023 51.32 51.52 51.32 51.44 572,719 -0.15(-0.29%)
Apr 18, 2023 51.48 51.60 51.41 51.59 411,562 +0.35(+0.69%)
Apr 17, 2023 51.24 51.27 50.99 51.24 936,269 -0.19(-0.37%)
Apr 14, 2023 51.55 51.68 51.21 51.43 374,574 -0.06(-0.11%)
Apr 13, 2023 51.29 51.53 51.20 51.49 604,298 +0.67(+1.33%)
Apr 12, 2023 50.93 51.07 50.66 50.81 1,045,193 +0.40(+0.79%)
Apr 11, 2023 50.34 50.49 50.30 50.41 654,354 +0.24(+0.47%)
Apr 10, 2023 49.88 50.20 49.81 50.18 405,068 -0.02(-0.04%)
Apr 06, 2023 49.89 50.33 49.87 50.20 332,259 +0.43(+0.86%)
Apr 05, 2023 49.86 50.00 49.61 49.77 479,224 -0.33(-0.66%)
Apr 04, 2023 50.15 50.28 49.96 50.10 1,000,734 +0.05(+0.09%)
Apr 03, 2023 49.77 50.07 49.70 50.05 401,351 +0.34(+0.69%)
Mar 31, 2023 49.73 49.88 49.60 49.71 332,135 +0.17(+0.34%)
Mar 30, 2023 49.51 49.64 49.43 49.54 772,058 +0.75(+1.54%)
Mar 29, 2023 48.68 48.84 48.58 48.79 537,210 +0.71(+1.48%)
Mar 28, 2023 48.00 48.17 47.92 48.08 352,045 +0.00(+0.00%)
Mar 27, 2023 47.96 48.16 47.84 48.08 524,594 +0.54(+1.14%)
Mar 24, 2023 47.35 47.59 47.05 47.54 629,449 -0.33(-0.69%)
Mar 23, 2023 48.38 48.64 47.66 47.87 2,973,553 +0.00(+0.00%)
Mar 22, 2023 48.15 48.81 47.87 47.87 616,898 -0.29(-0.61%)
Mar 21, 2023 48.18 48.24 47.89 48.16 567,797 +0.85(+1.81%)
Mar 20, 2023 46.91 47.40 46.86 47.31 762,431 +0.90(+1.94%)
Mar 17, 2023 46.47 46.60 46.13 46.41 605,837 -0.71(-1.51%)
Mar 16, 2023 46.05 47.12 45.98 47.12 1,239,374 +0.70(+1.51%)
Mar 15, 2023 45.96 46.50 45.74 46.42 2,382,202 -1.78(-3.70%)
Mar 14, 2023 48.13 48.21 47.82 48.20 874,348 +0.91(+1.93%)
Mar 13, 2023 47.08 47.68 46.95 47.29 1,290,680 -0.40(-0.84%)
Mar 10, 2023 48.21 48.31 47.62 47.69 956,404 -0.33(-0.69%)
Mar 09, 2023 48.47 48.67 48.00 48.02 966,369 -0.47(-0.98%)
Mar 08, 2023 48.41 48.65 48.28 48.50 2,917,073 +0.03(+0.06%)
Mar 07, 2023 49.28 49.30 48.35 48.47 1,696,262 -1.02(-2.05%)
Mar 06, 2023 49.46 49.66 49.40 49.48 239,251 -0.09(-0.17%)
Mar 03, 2023 49.17 49.57 48.99 49.57 786,786 +0.65(+1.34%)
Mar 02, 2023 48.54 48.98 48.50 48.91 693,527 +0.01(+0.02%)
Mar 01, 2023 49.07 49.11 48.66 48.91 805,904 +0.29(+0.61%)
Feb 28, 2023 48.95 49.03 48.59 48.61 437,148 -0.47(-0.97%)
Feb 27, 2023 48.96 49.15 48.87 49.09 1,215,830 +0.71(+1.47%)
Feb 24, 2023 48.35 48.52 48.14 48.37 770,434 -0.81(-1.64%)
Feb 23, 2023 49.16 49.28 48.77 49.18 611,076 +0.28(+0.56%)
Feb 22, 2023 49.10 49.19 48.81 48.91 648,429 -0.31(-0.64%)
Feb 21, 2023 49.41 49.58 49.15 49.22 1,076,772 -0.49(-0.99%)
Feb 17, 2023 49.32 49.78 49.25 49.71 297,396 +0.25(+0.50%)
Feb 16, 2023 49.29 49.79 49.26 49.47 423,475 -0.31(-0.63%)
Feb 15, 2023 49.31 49.78 49.25 49.78 774,274 -0.03(-0.06%)
Feb 14, 2023 49.44 49.99 49.29 49.81 651,821 +0.24(+0.48%)
Feb 13, 2023 49.10 49.57 49.08 49.57 763,308 +0.70(+1.44%)
Feb 10, 2023 48.88 48.94 48.66 48.87 434,340 -0.40(-0.81%)
Feb 09, 2023 49.87 49.90 49.18 49.27 235,666 +0.12(+0.25%)
Feb 08, 2023 49.33 49.40 49.01 49.14 296,513 -0.13(-0.27%)
Feb 07, 2023 48.71 49.35 48.57 49.28 570,528 +0.29(+0.60%)
Feb 06, 2023 49.03 49.10 48.74 48.98 638,610 -0.49(-1.00%)
Feb 03, 2023 49.46 49.94 49.39 49.47 421,730 -0.50(-1.01%)
Feb 02, 2023 50.11 50.12 49.61 49.98 1,602,382 +0.09(+0.19%)
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.