Skip to main content

Europe Ishares Core MSCI ETF (NY: IEUR )

57.71 -0.35 (-0.60%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 57.83 57.90 57.63 57.71 331,972 -0.35(-0.60%)
Jul 18, 2024 58.78 58.83 57.96 58.06 444,638 -0.46(-0.79%)
Jul 17, 2024 58.47 58.76 58.44 58.52 587,286 -0.30(-0.51%)
Jul 16, 2024 58.37 58.82 58.31 58.82 862,871 +0.22(+0.38%)
Jul 15, 2024 59.03 59.03 58.53 58.60 675,031 -0.61(-1.03%)
Jul 12, 2024 59.00 59.47 59.00 59.21 740,230 +0.69(+1.18%)
Jul 11, 2024 58.70 58.85 58.49 58.52 5,179,043 +0.23(+0.39%)
Jul 10, 2024 57.85 58.29 57.81 58.29 391,566 +0.77(+1.34%)
Jul 09, 2024 57.72 57.74 57.40 57.52 3,665,373 -0.53(-0.91%)
Jul 08, 2024 58.41 58.45 57.99 58.05 290,932 -0.26(-0.45%)
Jul 05, 2024 58.43 58.43 57.89 58.31 409,032 +0.48(+0.83%)
Jul 03, 2024 57.65 57.86 57.65 57.83 837,338 +0.69(+1.21%)
Jul 02, 2024 56.82 57.16 56.77 57.14 293,749 -0.11(-0.19%)
Jul 01, 2024 57.46 57.63 57.05 57.25 589,978 +0.30(+0.53%)
Jun 28, 2024 56.82 57.07 56.72 56.95 622,469 -0.07(-0.12%)
Jun 27, 2024 57.15 57.27 56.92 57.02 628,206 -0.08(-0.14%)
Jun 26, 2024 56.99 57.18 56.88 57.10 798,744 -0.51(-0.89%)
Jun 25, 2024 57.39 57.67 57.34 57.61 354,878 -0.12(-0.21%)
Jun 24, 2024 57.69 57.98 57.63 57.73 525,320 +0.54(+0.94%)
Jun 21, 2024 57.14 57.28 56.95 57.19 478,718 -0.48(-0.83%)
Jun 20, 2024 57.47 57.77 57.41 57.67 1,075,462 +0.13(+0.23%)
Jun 18, 2024 57.25 57.56 57.25 57.54 1,175,535 +0.30(+0.52%)
Jun 17, 2024 56.91 57.25 56.66 57.24 864,349 +0.43(+0.76%)
Jun 14, 2024 56.74 56.87 56.41 56.81 782,898 -0.92(-1.59%)
Jun 13, 2024 58.18 58.18 57.48 57.73 369,137 -0.87(-1.48%)
Jun 12, 2024 58.86 58.96 58.47 58.60 839,349 +0.85(+1.47%)
Jun 11, 2024 57.75 57.88 57.41 57.75 435,961 -0.69(-1.18%)
Jun 10, 2024 58.09 58.53 57.99 58.44 427,399 -0.22(-0.37%)
Jun 07, 2024 58.85 59.01 58.61 58.65 496,013 -0.69(-1.16%)
Jun 06, 2024 59.24 59.40 59.20 59.34 800,839 +0.19(+0.31%)
Jun 05, 2024 59.20 59.20 58.83 59.15 2,476,575 +0.46(+0.78%)
Jun 04, 2024 58.64 58.78 58.45 58.69 363,589 -0.15(-0.25%)
Jun 03, 2024 58.82 58.99 58.59 58.84 462,103 +0.04(+0.07%)
May 31, 2024 58.54 58.81 58.34 58.80 383,198 +0.57(+0.98%)
May 30, 2024 58.09 58.38 58.06 58.23 408,038 +0.57(+0.99%)
May 29, 2024 57.86 57.96 57.66 57.66 208,915 -0.92(-1.57%)
May 28, 2024 58.83 58.85 58.38 58.59 339,277 -0.08(-0.13%)
May 24, 2024 58.49 58.74 58.42 58.66 255,010 +0.47(+0.81%)
May 23, 2024 58.97 58.97 58.09 58.19 351,019 -0.28(-0.49%)
May 22, 2024 58.62 58.70 58.30 58.48 510,973 -0.49(-0.83%)
May 21, 2024 58.77 58.98 58.74 58.97 374,736 +0.02(+0.03%)
May 20, 2024 59.08 59.12 58.94 58.95 233,581 -0.03(-0.05%)
May 17, 2024 58.72 58.99 58.67 58.98 532,240 +0.12(+0.20%)
May 16, 2024 59.02 59.05 58.82 58.86 1,132,243 -0.26(-0.45%)
May 15, 2024 58.79 59.13 58.72 59.12 545,734 +0.60(+1.02%)
May 14, 2024 58.34 58.55 58.27 58.53 607,720 +0.49(+0.84%)
May 13, 2024 58.09 58.19 57.99 58.04 237,439 +0.04(+0.07%)
May 10, 2024 58.08 58.11 57.93 58.00 318,066 +0.24(+0.42%)
May 09, 2024 57.38 57.78 57.38 57.75 507,096 +0.50(+0.87%)
May 08, 2024 57.08 57.30 57.08 57.25 268,572 +0.20(+0.34%)
May 07, 2024 57.08 57.21 56.99 57.06 431,149 +0.36(+0.64%)
May 06, 2024 56.59 56.74 56.51 56.69 574,298 +0.44(+0.78%)
May 03, 2024 56.38 56.42 55.98 56.25 497,968 +0.48(+0.86%)
May 02, 2024 55.68 55.86 55.34 55.77 558,660 +0.58(+1.05%)
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.