Skip to main content

Europe Ishares Core MSCI ETF (NY: IEUR )

57.54 +0.30 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 43.50 43.54 43.18 43.32 710,641 -0.01(-0.02%)
Jan 30, 2018 43.52 43.53 43.26 43.32 402,688 -0.29(-0.67%)
Jan 29, 2018 43.67 43.68 43.50 43.62 259,904 -0.42(-0.95%)
Jan 26, 2018 43.89 44.03 43.84 44.03 347,512 +0.38(+0.86%)
Jan 25, 2018 44.06 44.10 43.53 43.66 405,809 -0.12(-0.28%)
Jan 24, 2018 43.93 43.99 43.63 43.78 256,828 +0.12(+0.28%)
Jan 23, 2018 43.60 43.66 43.51 43.66 367,489 +0.10(+0.22%)
Jan 22, 2018 43.41 43.57 43.36 43.56 1,203,717 +0.25(+0.57%)
Jan 19, 2018 43.28 43.32 43.14 43.32 432,823 +0.22(+0.51%)
Jan 18, 2018 43.03 43.12 42.92 43.09 535,306 +0.07(+0.15%)
Jan 17, 2018 42.96 43.20 42.80 43.03 336,539 +0.18(+0.42%)
Jan 16, 2018 42.97 43.00 42.80 42.85 600,416 +0.01(+0.02%)
Jan 12, 2018 42.84 42.84 42.84 0 +0.56(+1.31%)
Jan 11, 2018 42.18 42.29 42.13 42.29 335,397 +0.26(+0.62%)
Jan 10, 2018 42.16 42.17 41.97 42.02 335,767 -0.14(-0.33%)
Jan 09, 2018 42.11 42.16 41.96 42.16 449,629 +0.09(+0.21%)
Jan 08, 2018 42.11 42.11 42.02 42.07 289,401 -0.14(-0.33%)
Jan 05, 2018 42.10 42.23 42.02 42.21 283,329 +0.29(+0.70%)
Jan 04, 2018 41.87 41.98 41.84 41.92 920,495 +0.46(+1.10%)
Jan 03, 2018 41.31 41.48 41.28 41.46 358,540 +0.14(+0.34%)
Jan 02, 2018 41.15 41.32 41.07 41.32 472,438 +0.33(+0.80%)
Dec 29, 2017 40.99 40.99 40.99 0 +0.00(+0.00%)
Dec 28, 2017 41.06 41.06 40.94 40.99 203,770 +0.10(+0.24%)
Dec 27, 2017 40.84 40.93 40.79 40.90 184,501 +0.12(+0.30%)
Dec 26, 2017 40.71 40.83 40.71 40.77 114,610 +0.01(+0.02%)
Dec 22, 2017 40.66 40.77 40.63 40.77 180,019 +0.05(+0.12%)
Dec 21, 2017 40.61 40.81 40.58 40.72 197,969 +0.20(+0.48%)
Dec 20, 2017 40.70 40.71 40.52 40.52 321,360 -0.19(-0.46%)
Dec 19, 2017 40.81 40.81 40.57 40.71 597,029 +0.00(+0.00%)
Dec 18, 2017 40.71 40.81 40.68 40.71 190,135 +0.55(+1.37%)
Dec 15, 2017 40.14 40.26 40.04 40.16 205,836 -0.08(-0.20%)
Dec 14, 2017 40.49 40.52 40.20 40.24 1,082,577 -0.22(-0.54%)
Dec 13, 2017 40.41 40.52 40.33 40.46 255,891 +0.06(+0.14%)
Dec 12, 2017 40.30 40.41 40.26 40.40 444,065 +0.02(+0.04%)
Dec 11, 2017 40.37 40.42 40.34 40.38 213,471 +0.05(+0.12%)
Dec 08, 2017 40.30 40.36 40.18 40.34 299,114 +0.25(+0.63%)
Dec 07, 2017 40.03 40.19 39.99 40.09 393,533 +0.05(+0.12%)
Dec 06, 2017 39.99 40.09 39.90 40.04 579,399 -0.06(-0.14%)
Dec 05, 2017 40.17 40.24 40.05 40.09 1,234,116 -0.12(-0.30%)
Dec 04, 2017 40.47 40.47 40.21 40.21 257,486 -0.07(-0.18%)
Dec 01, 2017 40.28 40.36 40.13 40.29 170,284 -0.14(-0.34%)
Nov 30, 2017 40.60 40.62 40.36 40.42 614,678 +0.08(+0.20%)
Nov 29, 2017 40.57 40.61 40.29 40.34 663,497 -0.14(-0.34%)
Nov 28, 2017 40.38 40.51 40.30 40.48 312,596 +0.24(+0.60%)
Nov 27, 2017 40.50 40.50 40.23 40.24 331,852 -0.27(-0.66%)
Nov 24, 2017 40.53 40.55 40.46 40.51 101,081 +0.35(+0.87%)
Nov 22, 2017 40.19 40.24 40.02 40.16 380,887 +0.15(+0.38%)
Nov 21, 2017 40.00 40.09 39.96 40.00 629,595 +0.23(+0.59%)
Nov 20, 2017 39.80 39.88 39.75 39.77 151,764 +0.05(+0.12%)
Nov 17, 2017 39.71 39.76 39.64 39.72 147,579 -0.11(-0.26%)
Nov 16, 2017 39.79 39.83 39.73 39.83 356,072 +0.30(+0.76%)
Nov 15, 2017 39.47 39.58 39.41 39.53 225,803 -0.19(-0.49%)
Nov 14, 2017 39.59 39.73 39.52 39.72 241,229 +0.12(+0.31%)
Nov 13, 2017 39.37 39.62 39.24 39.60 394,640 -0.21(-0.53%)
Nov 10, 2017 39.83 39.85 39.74 39.81 321,735 -0.06(-0.16%)
Nov 09, 2017 39.80 39.88 39.68 39.88 364,603 -0.27(-0.68%)
Nov 08, 2017 40.04 40.20 40.00 40.15 749,075 +0.02(+0.04%)
Nov 07, 2017 40.26 40.27 40.00 40.13 317,751 -0.32(-0.80%)
Nov 06, 2017 40.26 40.46 40.22 40.46 485,561 +0.11(+0.26%)
Nov 03, 2017 40.42 40.42 40.23 40.35 1,081,018 -0.10(-0.24%)
Nov 02, 2017 40.31 40.45 40.30 40.45 1,939,930 +0.12(+0.30%)
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.