Europe Ishares Core MSCI ETF (NY: IEUR )

45.96 -0.09 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 46.01 46.30 45.85 45.96 922,742 -0.09(-0.20%)
Jun 24, 2022 45.28 46.08 45.27 46.05 1,032,214 +1.47(+3.30%)
Jun 23, 2022 44.51 44.60 44.06 44.58 2,612,019 -0.25(-0.56%)
Jun 22, 2022 44.54 45.27 44.51 44.83 2,078,303 -0.26(-0.58%)
Jun 21, 2022 45.29 45.41 45.07 45.09 1,173,731 +0.69(+1.55%)
Jun 17, 2022 44.57 44.81 44.14 44.40 1,805,493 -0.03(-0.07%)
Jun 16, 2022 44.40 44.78 44.17 44.43 1,810,308 -1.10(-2.42%)
Jun 15, 2022 45.23 45.81 44.64 45.53 1,552,302 +1.03(+2.31%)
Jun 14, 2022 45.01 45.14 44.12 44.50 1,284,155 -0.62(-1.37%)
Jun 13, 2022 45.36 45.65 44.99 45.12 1,638,904 -1.60(-3.42%)
Jun 10, 2022 46.96 47.03 46.58 46.72 1,190,179 -1.31(-2.73%)
Jun 09, 2022 48.90 49.02 48.03 48.03 706,372 -2.38(-4.72%)
Jun 08, 2022 50.60 50.82 50.36 50.41 689,340 -0.71(-1.39%)
Jun 07, 2022 50.51 51.18 50.49 51.12 998,074 +0.11(+0.22%)
Jun 06, 2022 51.36 51.47 50.90 51.01 463,754 +0.24(+0.47%)
Jun 03, 2022 50.88 51.01 50.63 50.77 727,436 -0.68(-1.32%)
Jun 02, 2022 50.75 51.47 50.58 51.45 578,603 +1.15(+2.29%)
Jun 01, 2022 51.10 51.16 50.06 50.30 1,441,692 -0.76(-1.49%)
May 31, 2022 51.11 51.40 50.92 51.06 1,407,694 -0.15(-0.29%)
May 27, 2022 50.98 51.21 50.92 51.21 1,237,464 +0.60(+1.19%)
May 26, 2022 50.21 50.73 50.16 50.61 656,202 +0.68(+1.36%)
May 25, 2022 49.57 50.20 49.57 49.93 2,346,995 -0.14(-0.28%)
May 24, 2022 49.95 50.17 49.70 50.07 1,356,377 -0.01(-0.02%)
May 23, 2022 49.68 50.17 49.60 50.08 1,138,223 +1.06(+2.16%)
May 20, 2022 49.26 49.29 48.38 49.02 1,890,650 +0.21(+0.43%)
May 19, 2022 48.01 48.97 48.01 48.81 5,280,259 +0.60(+1.24%)
May 18, 2022 48.99 49.08 48.16 48.21 1,009,058 -1.46(-2.94%)
May 17, 2022 49.55 49.70 49.24 49.67 1,469,849 +1.15(+2.37%)
May 16, 2022 48.24 48.77 48.05 48.52 1,054,599 +0.19(+0.39%)
May 13, 2022 47.70 48.44 47.67 48.33 881,251 +1.33(+2.83%)
May 12, 2022 46.77 47.48 46.58 47.00 5,469,969 -0.18(-0.38%)
May 11, 2022 47.66 48.34 47.15 47.18 2,209,915 -0.24(-0.51%)
May 10, 2022 47.88 47.94 47.08 47.42 3,305,399 +0.47(+1.00%)
May 09, 2022 47.55 47.61 46.83 46.95 2,077,234 -1.48(-3.06%)
May 06, 2022 48.70 48.83 48.18 48.43 1,383,791 -0.77(-1.57%)
May 05, 2022 50.14 50.15 48.78 49.20 1,865,739 -1.71(-3.36%)
May 04, 2022 50.04 50.99 49.52 50.91 2,118,783 +0.85(+1.70%)
May 03, 2022 50.06 50.24 49.86 50.06 1,088,433 +0.39(+0.79%)
May 02, 2022 49.76 50.02 49.12 49.67 1,683,738 -0.30(-0.60%)
Apr 29, 2022 50.64 50.92 49.90 49.97 1,947,082 -0.53(-1.05%)
Apr 28, 2022 50.08 50.60 49.65 50.50 1,276,773 +0.64(+1.28%)
Apr 27, 2022 49.74 50.18 49.46 49.86 1,672,057 +0.24(+0.48%)
Apr 26, 2022 50.86 50.90 49.62 49.62 1,817,102 -1.71(-3.33%)
Apr 25, 2022 51.11 51.39 50.60 51.33 1,910,908 -0.39(-0.75%)
Apr 22, 2022 52.49 52.51 51.69 51.72 965,384 -0.86(-1.64%)
Apr 21, 2022 53.67 53.76 52.42 52.58 1,611,704 -0.48(-0.90%)
Apr 20, 2022 53.09 53.23 52.86 53.06 1,606,047 +0.43(+0.82%)
Apr 19, 2022 52.18 52.67 52.18 52.63 1,246,243 +0.17(+0.32%)
Apr 18, 2022 52.43 52.83 52.33 52.46 1,213,675 -0.19(-0.36%)
Apr 14, 2022 52.90 53.01 52.59 52.65 1,183,855 -0.23(-0.43%)
Apr 13, 2022 52.33 52.92 52.33 52.88 5,867,337 +0.55(+1.05%)
Apr 12, 2022 52.86 52.98 52.22 52.33 1,112,559 -0.43(-0.82%)
Apr 11, 2022 53.10 53.26 52.72 52.76 2,084,384 -0.41(-0.77%)
Apr 08, 2022 52.88 53.37 52.84 53.17 885,144 +0.03(+0.06%)
Apr 07, 2022 53.07 53.24 52.58 53.14 1,460,191 +0.27(+0.51%)
Apr 06, 2022 52.80 53.12 52.48 52.87 2,714,291 -0.65(-1.21%)
Apr 05, 2022 53.85 54.07 53.35 53.52 881,657 -0.51(-0.94%)
Apr 04, 2022 53.80 54.13 53.75 54.03 1,925,069 +0.05(+0.09%)
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.