iShares Core MSCI Europe ETF (IEUR)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 59.26 | 59.30 | 59.11 | 59.18 | 59.18 | 311,700 |
| May 09, 2024 | 58.55 | 58.96 | 58.55 | 58.93 | 58.93 | 497,000 |
| May 08, 2024 | 58.24 | 58.47 | 58.24 | 58.42 | 58.42 | 263,200 |
| May 07, 2024 | 58.24 | 58.38 | 58.15 | 58.22 | 58.22 | 422,500 |
| May 06, 2024 | 57.74 | 57.90 | 57.67 | 57.85 | 57.85 | 562,800 |
| May 03, 2024 | 57.53 | 57.58 | 57.12 | 57.40 | 57.40 | 488,000 |
| May 02, 2024 | 56.82 | 57.00 | 56.47 | 56.91 | 56.91 | 547,500 |
| May 01, 2024 | 56.38 | 56.99 | 56.18 | 56.32 | 56.32 | 800,900 |
| Apr 30, 2024 | 56.94 | 57.17 | 56.43 | 56.43 | 56.43 | 371,000 |
| Apr 29, 2024 | 57.16 | 57.35 | 57.10 | 57.27 | 57.27 | 231,800 |
| Apr 26, 2024 | 56.93 | 57.21 | 56.90 | 57.11 | 57.11 | 427,800 |
| Apr 25, 2024 | 56.10 | 56.74 | 55.97 | 56.66 | 56.66 | 1,039,100 |
| Apr 24, 2024 | 57.00 | 57.00 | 56.54 | 56.78 | 56.78 | 4,191,700 |
| Apr 23, 2024 | 56.57 | 57.11 | 56.51 | 57.05 | 57.05 | 625,500 |
| Apr 22, 2024 | 55.91 | 56.43 | 55.85 | 56.23 | 56.23 | 503,900 |
| Apr 19, 2024 | 55.58 | 55.81 | 55.42 | 55.62 | 55.62 | 729,300 |
| Apr 18, 2024 | 55.54 | 55.83 | 55.39 | 55.50 | 55.50 | 6,125,800 |
| Apr 17, 2024 | 55.90 | 55.92 | 55.34 | 55.59 | 55.59 | 508,500 |
| Apr 16, 2024 | 55.49 | 55.67 | 55.21 | 55.42 | 55.42 | 563,100 |
| Apr 15, 2024 | 56.71 | 56.74 | 55.75 | 55.83 | 55.83 | 543,200 |
| Apr 12, 2024 | 56.37 | 56.58 | 55.85 | 55.93 | 55.93 | 523,400 |
| Apr 11, 2024 | 56.96 | 56.99 | 56.24 | 56.89 | 56.89 | 859,700 |
| Apr 10, 2024 | 56.72 | 57.09 | 56.58 | 56.84 | 56.84 | 429,600 |
| Apr 09, 2024 | 57.80 | 57.90 | 57.31 | 57.53 | 57.53 | 542,700 |
| Apr 08, 2024 | 57.68 | 57.77 | 57.56 | 57.66 | 57.66 | 442,100 |
| Apr 05, 2024 | 57.05 | 57.45 | 56.94 | 57.34 | 57.34 | 661,200 |
| Apr 04, 2024 | 58.08 | 58.08 | 57.10 | 57.18 | 57.18 | 566,800 |
| Apr 03, 2024 | 57.24 | 57.73 | 57.20 | 57.64 | 57.64 | 676,100 |
| Apr 02, 2024 | 57.22 | 57.28 | 57.09 | 57.25 | 57.25 | 577,200 |
| Apr 01, 2024 | 57.93 | 58.21 | 57.57 | 57.73 | 57.73 | 2,430,100 |
| Mar 28, 2024 | 57.85 | 57.95 | 57.83 | 57.85 | 57.85 | 432,800 |
| Mar 27, 2024 | 57.77 | 58.01 | 57.72 | 58.01 | 58.01 | 700,800 |
| Mar 26, 2024 | 57.83 | 57.88 | 57.63 | 57.65 | 57.65 | 1,586,900 |
| Mar 25, 2024 | 57.50 | 57.76 | 57.50 | 57.55 | 57.55 | 245,800 |
| Mar 22, 2024 | 57.61 | 57.63 | 57.45 | 57.53 | 57.53 | 301,900 |
| Mar 21, 2024 | 57.73 | 57.84 | 57.63 | 57.64 | 57.64 | 747,900 |
| Mar 20, 2024 | 57.12 | 57.85 | 57.09 | 57.83 | 57.83 | 675,000 |
| Mar 19, 2024 | 57.03 | 57.31 | 56.96 | 57.14 | 57.14 | 315,700 |
| Mar 18, 2024 | 57.35 | 57.35 | 57.03 | 57.07 | 57.07 | 669,600 |
| Mar 15, 2024 | 57.53 | 57.56 | 57.22 | 57.39 | 57.39 | 559,800 |
| Mar 14, 2024 | 57.85 | 57.85 | 57.20 | 57.44 | 57.44 | 571,100 |
| Mar 13, 2024 | 57.85 | 57.99 | 57.77 | 57.85 | 57.85 | 494,500 |
| Mar 12, 2024 | 57.32 | 57.76 | 57.12 | 57.75 | 57.75 | 770,700 |
| Mar 11, 2024 | 57.07 | 57.21 | 56.85 | 57.20 | 57.20 | 578,900 |
| Mar 08, 2024 | 57.55 | 57.63 | 57.11 | 57.22 | 57.22 | 505,100 |
| Mar 07, 2024 | 57.07 | 57.55 | 57.05 | 57.46 | 57.46 | 2,048,600 |
| Mar 06, 2024 | 56.46 | 56.66 | 56.35 | 56.53 | 56.53 | 358,900 |
| Mar 05, 2024 | 56.05 | 56.27 | 55.78 | 55.98 | 55.98 | 430,400 |
| Mar 04, 2024 | 56.06 | 56.28 | 55.99 | 56.19 | 56.19 | 2,647,700 |
| Mar 01, 2024 | 55.92 | 56.21 | 55.60 | 56.21 | 56.21 | 588,400 |
| Feb 29, 2024 | 55.90 | 55.99 | 55.46 | 55.72 | 55.72 | 217,000 |
| Feb 28, 2024 | 55.67 | 55.81 | 55.63 | 55.74 | 55.74 | 231,800 |
| Feb 27, 2024 | 55.85 | 56.05 | 55.82 | 56.02 | 56.02 | 373,600 |
| Feb 26, 2024 | 55.89 | 55.95 | 55.70 | 55.92 | 55.92 | 4,673,400 |
| Feb 23, 2024 | 55.88 | 55.94 | 55.77 | 55.88 | 55.88 | 420,700 |
| Feb 22, 2024 | 55.67 | 55.85 | 55.58 | 55.84 | 55.84 | 647,500 |
| Feb 21, 2024 | 55.07 | 55.33 | 54.99 | 55.33 | 55.33 | 1,382,800 |
| Feb 20, 2024 | 55.29 | 55.37 | 55.08 | 55.25 | 55.25 | 592,900 |
| Feb 16, 2024 | 54.92 | 55.21 | 54.83 | 54.99 | 54.99 | 2,243,800 |
| Feb 15, 2024 | 54.63 | 54.94 | 54.60 | 54.93 | 54.93 | 365,500 |
| Feb 14, 2024 | 54.05 | 54.37 | 54.04 | 54.35 | 54.35 | 397,800 |
| Feb 13, 2024 | 53.81 | 53.89 | 53.42 | 53.62 | 53.62 | 362,900 |
| Feb 12, 2024 | 54.54 | 54.80 | 54.54 | 54.64 | 54.64 | 311,000 |
| Feb 09, 2024 | 54.41 | 54.64 | 54.26 | 54.60 | 54.60 | 329,700 |
| Feb 08, 2024 | 54.48 | 54.50 | 54.33 | 54.44 | 54.44 | 462,400 |
| Feb 07, 2024 | 54.52 | 54.56 | 54.34 | 54.44 | 54.44 | 706,500 |
| Feb 06, 2024 | 54.21 | 54.62 | 54.21 | 54.61 | 54.61 | 223,100 |
| Feb 05, 2024 | 54.16 | 54.30 | 53.89 | 54.21 | 54.21 | 379,700 |
| Feb 02, 2024 | 54.52 | 54.58 | 54.26 | 54.51 | 54.51 | 2,595,700 |
| Feb 01, 2024 | 54.64 | 55.03 | 54.45 | 55.02 | 55.02 | 906,100 |
| Jan 31, 2024 | 55.06 | 55.22 | 54.39 | 54.48 | 54.48 | 782,900 |
| Jan 30, 2024 | 54.85 | 54.96 | 54.69 | 54.89 | 54.89 | 680,900 |
| Jan 29, 2024 | 54.50 | 54.90 | 54.42 | 54.84 | 54.84 | 435,000 |
| Jan 26, 2024 | 54.72 | 54.79 | 54.63 | 54.71 | 54.71 | 2,561,900 |
| Jan 25, 2024 | 54.02 | 54.22 | 53.78 | 54.22 | 54.22 | 3,487,400 |
| Jan 24, 2024 | 54.15 | 54.21 | 53.85 | 53.87 | 53.87 | 2,507,400 |
| Jan 23, 2024 | 53.20 | 53.31 | 53.03 | 53.28 | 53.28 | 346,600 |
| Jan 22, 2024 | 53.43 | 53.58 | 53.35 | 53.44 | 53.44 | 332,700 |
| Jan 19, 2024 | 53.06 | 53.35 | 52.87 | 53.35 | 53.35 | 481,600 |
| Jan 18, 2024 | 53.05 | 53.31 | 52.93 | 53.31 | 53.31 | 584,600 |
| Jan 17, 2024 | 52.59 | 52.87 | 52.40 | 52.86 | 52.86 | 851,800 |
| Jan 16, 2024 | 53.43 | 53.55 | 53.15 | 53.25 | 53.25 | 635,600 |
| Jan 12, 2024 | 54.42 | 54.56 | 54.19 | 54.29 | 54.29 | 1,254,900 |
| Jan 11, 2024 | 54.36 | 54.41 | 53.67 | 54.16 | 54.16 | 501,400 |
| Jan 10, 2024 | 54.15 | 54.41 | 54.09 | 54.36 | 54.36 | 325,400 |
| Jan 09, 2024 | 54.15 | 54.27 | 54.05 | 54.13 | 54.13 | 360,800 |
| Jan 08, 2024 | 54.24 | 54.68 | 54.22 | 54.67 | 54.67 | 421,900 |
| Jan 05, 2024 | 53.94 | 54.51 | 53.88 | 54.05 | 54.05 | 395,500 |
| Jan 04, 2024 | 53.96 | 54.42 | 53.96 | 54.19 | 54.19 | 320,400 |
| Jan 03, 2024 | 53.70 | 53.99 | 53.57 | 53.84 | 53.84 | 434,800 |
| Jan 02, 2024 | 54.45 | 54.56 | 54.27 | 54.35 | 54.35 | 1,973,100 |
| Dec 29, 2023 | 55.08 | 55.23 | 54.89 | 55.02 | 55.02 | 471,900 |
| Dec 28, 2023 | 55.14 | 55.30 | 54.95 | 54.96 | 54.96 | 569,400 |
| Dec 27, 2023 | 55.05 | 55.38 | 55.04 | 55.32 | 55.32 | 675,500 |
| Dec 26, 2023 | 54.83 | 55.11 | 54.83 | 55.02 | 55.02 | 297,700 |
| Dec 22, 2023 | 54.77 | 54.88 | 54.52 | 54.69 | 54.69 | 549,200 |
| Dec 21, 2023 | 54.43 | 54.65 | 54.25 | 54.64 | 54.64 | 688,600 |
| Dec 20, 2023 | 54.34 | 54.53 | 53.83 | 53.85 | 53.85 | 799,500 |
| Dec 20, 2023 | 0.568 Dividend | |||||
| Dec 19, 2023 | 54.79 | 55.05 | 54.78 | 55.05 | 54.48 | 811,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.