Europe Ishares Core MSCI ETF (NY: IEUR )

46.87 -0.23 (-0.49%)
Streaming Delayed Price Updated: 10:06 AM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 47.05 47.33 46.83 47.10 999,056 -0.47(-0.99%)
Aug 16, 2022 47.28 47.67 47.28 47.57 655,873 +0.06(+0.13%)
Aug 15, 2022 47.46 47.57 47.34 47.51 593,073 -0.47(-0.98%)
Aug 12, 2022 47.65 47.98 47.51 47.98 589,344 +0.28(+0.59%)
Aug 11, 2022 47.92 48.06 47.62 47.70 560,669 -0.05(-0.10%)
Aug 10, 2022 47.70 47.98 47.52 47.75 1,223,872 +1.06(+2.27%)
Aug 09, 2022 46.94 47.04 46.63 46.69 619,802 -0.21(-0.45%)
Aug 08, 2022 47.16 47.34 46.80 46.90 1,072,097 +0.10(+0.21%)
Aug 05, 2022 46.53 46.89 46.46 46.80 535,763 -0.46(-0.97%)
Aug 04, 2022 47.05 47.31 46.97 47.26 1,279,294 +0.39(+0.83%)
Aug 03, 2022 46.79 46.94 46.51 46.87 709,268 +0.44(+0.95%)
Aug 02, 2022 46.80 46.93 46.43 46.43 805,650 -0.73(-1.55%)
Aug 01, 2022 47.15 47.39 46.95 47.16 618,768 -0.12(-0.25%)
Jul 29, 2022 46.75 47.31 46.62 47.28 1,517,613 +0.74(+1.59%)
Jul 28, 2022 46.13 46.59 45.82 46.54 759,773 +0.28(+0.61%)
Jul 27, 2022 45.59 46.33 45.44 46.26 775,540 +1.06(+2.35%)
Jul 26, 2022 45.44 45.51 45.16 45.20 1,848,984 -0.69(-1.50%)
Jul 25, 2022 45.92 46.00 45.64 45.89 719,227 +0.41(+0.90%)
Jul 22, 2022 45.78 46.07 45.28 45.48 677,633 -0.16(-0.35%)
Jul 21, 2022 45.05 45.70 44.94 45.64 833,594 +0.56(+1.24%)
Jul 20, 2022 45.37 45.50 44.84 45.08 1,053,957 -0.50(-1.10%)
Jul 19, 2022 45.15 45.65 45.12 45.58 1,165,519 +1.42(+3.22%)
Jul 18, 2022 44.58 44.76 44.08 44.16 1,166,019 +0.27(+0.62%)
Jul 15, 2022 43.43 43.92 43.22 43.89 2,707,171 +0.86(+2.00%)
Jul 14, 2022 42.72 43.09 42.35 43.03 1,323,494 -0.70(-1.60%)
Jul 13, 2022 43.17 43.97 43.15 43.73 1,212,415 -0.06(-0.14%)
Jul 12, 2022 43.67 44.17 43.67 43.79 974,855 +0.00(+0.00%)
Jul 11, 2022 43.94 44.12 43.73 43.79 874,939 -0.71(-1.60%)
Jul 08, 2022 44.30 44.66 44.11 44.50 1,888,839 +0.05(+0.11%)
Jul 07, 2022 44.14 44.46 44.13 44.45 1,387,583 +0.65(+1.48%)
Jul 06, 2022 43.60 43.87 43.40 43.80 2,024,110 +0.09(+0.21%)
Jul 05, 2022 43.26 43.73 43.02 43.71 2,301,765 -1.26(-2.80%)
Jul 01, 2022 44.31 45.00 44.11 44.97 3,851,759 +0.01(+0.02%)
Jun 30, 2022 44.36 45.02 44.12 44.96 7,664,710 -0.27(-0.60%)
Jun 29, 2022 45.52 45.64 45.21 45.23 5,318,259 -0.28(-0.62%)
Jun 28, 2022 46.14 46.34 45.50 45.51 1,117,957 -0.45(-0.98%)
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%)
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.