Canada markets open in 6 hours 24 minutes

iShares Core MSCI Europe UCITS ETF EUR (Acc) (IMAE.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
79.85+0.62 (+0.79%)
As of 05:35PM CEST. Market open.
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202479.3080.0079.1779.8579.8550,300
Jun 21, 202479.6779.7979.0379.2279.2289,639
Jun 20, 202479.2679.8979.2179.8979.89178,140
Jun 19, 202479.2579.3279.0479.1479.14710,222
Jun 18, 202479.1879.2578.8179.2479.2416,993
Jun 17, 202478.8979.2078.2878.7178.7146,247
Jun 14, 202479.5379.5678.4378.6478.64152,765
Jun 13, 202480.3380.3379.3079.4279.428,798
Jun 12, 202479.9080.5679.7680.3880.3813,308
Jun 11, 202480.4780.4979.3479.6079.6035,644
Jun 10, 202480.0080.3279.8280.3280.3213,448
Jun 07, 202480.7880.7980.0980.5480.548,932
Jun 06, 202480.5080.7980.4480.6780.6712,743
Jun 05, 202479.9480.3779.7980.2180.2115,483
Jun 04, 202479.6380.0079.0879.4079.4037,030
Jun 03, 202480.1980.4079.6379.7779.7722,367
May 31, 202479.2579.5579.1479.5379.5313,835
May 30, 202478.6179.2578.5779.2179.2113,992
May 29, 202479.4179.4278.6478.7178.7119,007
May 28, 202480.1880.2079.4079.5079.5016,089
May 27, 202479.6980.0079.6280.0080.0035,100
May 24, 202479.3279.8179.1779.7579.7537,327
May 23, 202479.9680.1879.7079.8479.8418,590
May 22, 202479.8879.9079.6279.7979.7924,063
May 21, 202480.0080.0779.7080.0680.0613,166
May 20, 202480.0680.2680.0080.2680.2615,756
May 17, 202479.9680.0779.7079.9379.9314,173
May 16, 202480.4480.4479.8979.8979.89520,018
May 15, 202480.0780.3279.8880.2580.2533,968
May 14, 202479.6779.8079.5079.7879.7811,850
May 13, 202479.7279.7479.4779.6179.6127,146
May 10, 202479.4079.7279.3579.6679.6656,273
May 09, 202478.7779.0878.6079.0379.032,778
May 08, 202478.6478.8178.4678.7278.7242,080
May 07, 202477.9778.4777.8478.3478.3468,060
May 06, 202477.2677.7977.1577.6377.6314,624
May 03, 202476.9677.4276.8277.0877.0817,835
May 02, 202476.9276.9976.6476.6576.6526,350
Apr 30, 202477.6077.6076.8076.9576.959,489
Apr 29, 202477.6977.7377.3877.3877.3814,330
Apr 26, 202477.0077.4676.8677.3277.329,274
Apr 25, 202476.9776.9775.9476.3976.3917,049
Apr 24, 202477.3977.4076.8276.8976.898,329
Apr 23, 202476.8677.1876.6877.1877.1810,899
Apr 22, 202476.1876.4375.9076.2976.2911,769
Apr 19, 202475.2875.8275.1575.7075.7016,811
Apr 18, 202475.7475.9275.3975.8275.8213,773
Apr 17, 202475.6776.2075.5575.6075.6056,470
Apr 16, 202475.7675.9675.3575.5075.5021,917
Apr 15, 202476.8177.2976.5976.7276.7245,647
Apr 12, 202477.2177.3976.4076.5976.5910,308
Apr 11, 202476.7776.8976.1076.4676.4618,933
Apr 10, 202477.0577.1476.1576.7276.7219,371
Apr 09, 202476.9077.0676.4676.5776.5723,554
Apr 08, 202476.6477.1576.6077.0377.0315,211
Apr 05, 202476.5276.6876.3376.6876.6819,439
Apr 04, 202477.2877.4477.1577.3277.3221,812
Apr 03, 202477.0177.2476.8577.2477.2449,330
Apr 02, 202478.3978.3976.9077.0077.0047,089
Mar 28, 202477.5777.7177.4777.6177.6132,042
Mar 27, 202477.3477.4777.2077.4077.4020,190
Mar 26, 202477.1377.3276.9677.2977.2920,653
Mar 25, 202477.1177.2476.7877.1377.1334,394
Mar 22, 202476.9177.1876.8677.1177.1115,507
Mar 21, 202477.0077.1276.4077.0777.0717,743
Mar 20, 202476.1576.4176.0476.3376.3321,538
Mar 19, 202476.1476.3776.0176.3576.3510,304
Mar 18, 202476.3976.4176.0776.1876.1820,105
Mar 15, 202476.5076.8376.2876.2876.2823,592
Mar 14, 202476.7976.9676.4076.5876.5834,545
Mar 13, 202476.5076.7676.4076.6476.6438,243
Mar 12, 202476.1176.5775.9076.4676.4623,881
Mar 11, 202475.6675.8175.4975.7175.719,613
Mar 08, 202476.0076.2175.9375.9775.9717,765
Mar 07, 202475.0576.1074.9576.0476.0427,773
Mar 06, 202474.8275.2874.7975.1475.1423,491
Mar 05, 202474.8675.2274.6874.8674.8626,573
Mar 04, 202475.1375.1474.7875.0175.0115,941
Mar 01, 202474.9275.0674.6275.0275.0251,040
Feb 29, 202474.8374.8374.5574.5574.558,555
Feb 28, 202474.7974.8374.4874.5574.5579,651
Feb 27, 202474.7574.9074.5874.8374.8331,670
Feb 26, 202474.8274.8974.6574.7174.7164,840
Feb 23, 202474.8475.0774.6574.9974.9913,152
Feb 22, 202474.7474.8274.3874.6474.6485,873
Feb 21, 202474.0074.0573.8174.0274.02115,082
Feb 20, 202474.0774.2273.9174.0874.0836,662
Feb 19, 202473.9474.1973.8674.1574.156,503
Feb 16, 202473.8674.1073.7774.0374.0344,858
Feb 15, 202473.3973.6273.3573.5473.5413,484
Feb 14, 202472.8173.1472.7273.1073.1038,569
Feb 13, 202473.2573.2772.4972.7272.7216,275
Feb 12, 202473.1973.3973.1173.3973.3985,179
Feb 09, 202473.0973.2072.7573.0073.0022,782
Feb 08, 202473.1973.3272.9973.0273.0220,147
Feb 07, 202473.4073.4073.0673.0773.077,883
Feb 06, 202473.2373.3572.8473.2973.2920,747
Feb 05, 202472.9673.1372.7172.8772.8713,119
Feb 02, 202473.2973.3972.8272.8872.8848,944
Feb 01, 202472.8573.1572.7172.8972.8950,424
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...