Canada markets close in 5 hours 17 minutes

iShares III Public Limited Company - iShares MSCI Europe UCITS ETF EUR (Acc) (IMEA.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
75.00-0.53 (-0.70%)
As of 02:32PM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202475.3575.3574.9375.0075.00238
Apr 30, 202475.6375.6675.5375.5375.5347
Apr 29, 202475.8575.8575.7075.7075.70778
Apr 26, 202475.3675.7075.3075.7075.70378
Apr 25, 202475.0675.0674.4174.4174.4158
Apr 24, 202475.6975.6975.3775.3775.37730
Apr 23, 202474.8774.8774.7674.7674.76223
Apr 22, 202474.1074.1074.1074.1074.10269
Apr 19, 202472.9873.4072.6473.4073.4027,876
Apr 18, 202473.5073.5073.3573.3573.35128
Apr 17, 202473.2773.7273.2773.7173.71291
Apr 16, 202473.5273.5273.0073.3273.321,166
Apr 15, 202474.6175.0674.5874.9974.99415
Apr 12, 202475.2075.4374.2274.2274.22933
Apr 11, 202475.3575.3574.8174.9474.94590
Apr 10, 202475.5875.5875.0975.0975.09192
Apr 09, 202475.5975.5975.0075.0075.003,097
Apr 08, 202475.0875.6775.0875.6775.67328
Apr 05, 202474.8974.9674.7274.7874.78615
Apr 04, 202475.9176.0875.9076.0876.081,198
Apr 03, 202475.5075.5075.2475.4575.45670
Apr 02, 202476.0476.0875.1575.1975.192,403
Mar 28, 202476.0176.0175.5875.5875.581,583
Mar 27, 202475.7975.9975.7075.8475.846,110
Mar 26, 202475.4275.6875.3775.6575.6598
Mar 25, 202474.9375.0374.8074.9174.91649
Mar 22, 202474.9475.1974.8974.8974.892,307
Mar 21, 202474.3575.3174.3575.3175.31351
Mar 20, 202473.5873.8773.5873.8773.87318
Mar 19, 202473.5273.5373.2973.4873.483,955
Mar 18, 202473.8073.8073.4073.4773.47401
Mar 15, 202473.8073.8773.8073.8773.879
Mar 14, 202473.9773.9873.5173.5173.51634
Mar 13, 202473.5873.5873.5873.5873.5845
Mar 12, 202472.8273.2572.8273.2573.25687
Mar 11, 202472.5072.6972.5072.6972.69567
Mar 08, 202472.9773.0072.8872.9972.993,834
Mar 07, 202472.1772.5672.1772.4572.45225
Mar 06, 202471.8972.3371.8972.3372.33522
Mar 05, 202471.8971.9071.8171.8971.8964
Mar 04, 202471.9471.9771.7771.9771.9779
Mar 01, 202471.6171.9271.5971.9271.921,097
Feb 29, 202471.2771.3071.2171.3071.30341
Feb 28, 202471.2871.2871.0271.0271.02309
Feb 27, 202471.4771.4771.2471.2471.24251
Feb 26, 202471.4771.5471.3971.5471.54174
Feb 23, 202471.3471.4871.2071.4571.451,761
Feb 22, 202470.9671.2270.9071.2271.22966
Feb 21, 202470.5770.5770.2970.2970.29160
Feb 20, 202470.4570.6470.4270.5570.55473
Feb 19, 202470.2670.4770.1270.4770.47679
Feb 16, 202470.0070.3070.0070.2570.25439
Feb 15, 202469.7069.7369.6669.6669.6675
Feb 14, 202469.0869.4469.0769.4469.44194
Feb 13, 202469.3069.3068.9268.9268.9293
Feb 12, 202469.0069.1968.9869.1969.192,897
Feb 09, 202468.9468.9468.7568.7568.75467
Feb 08, 202468.9068.9868.8968.8968.89106
Feb 07, 202468.8968.8968.6068.6068.601,050
Feb 06, 202468.5868.5968.2768.5768.57276
Feb 05, 202468.4168.4167.9768.1368.13774
Feb 02, 202468.4968.4968.1468.2268.227,108
Feb 01, 202468.2568.2567.9567.9567.95713
Jan 31, 202468.3968.5068.2768.2768.27346
Jan 30, 202468.4168.5268.4068.5268.5243
Jan 29, 202468.3168.3168.0068.1768.17596
Jan 26, 202467.9068.1367.9068.1368.13295
Jan 25, 202467.4667.6667.3367.6667.66516
Jan 24, 202467.3967.3967.3967.3967.39180
Jan 23, 202467.5867.5867.0067.0067.00280
Jan 22, 202467.4367.4367.1367.1367.1371
Jan 19, 202467.2867.2867.1267.1267.12190,377
Jan 18, 202466.3966.6866.3966.6866.68121
Jan 17, 202466.1766.1866.0066.1466.14760
Jan 16, 202466.4966.6766.4966.6766.67153
Jan 15, 202467.2567.2566.7666.7666.76312
Jan 12, 202467.1567.1567.0467.0467.0448
Jan 11, 202467.1067.1066.7066.7066.7058
Jan 10, 202466.8666.8966.8666.8866.88338
Jan 09, 202466.8466.8466.6066.6066.60237
Jan 08, 202466.5966.7066.5966.7066.701,292
Jan 05, 202466.3566.5366.3566.5366.5380
Jan 04, 202466.5066.9766.5066.9766.97250
Jan 03, 202467.1867.1866.3266.3366.33584
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.