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 (%)
Dec 31, 2014 33.97 33.45 33.45 33.45 89,579 -0.23(-0.68%)
Dec 30, 2014 33.65 33.83 33.56 33.68 339,285 -0.16(-0.47%)
Dec 29, 2014 33.88 34.04 33.83 33.84 100,840 -0.34(-1.01%)
Dec 26, 2014 34.23 34.27 34.08 34.18 25,942 +0.13(+0.38%)
Dec 24, 2014 33.97 34.05 34.05 34.05 200,605 +0.20(+0.59%)
Dec 23, 2014 34.07 34.07 33.82 33.85 89,675 -0.13(-0.38%)
Dec 22, 2014 33.94 34.10 33.86 33.98 170,917 +0.10(+0.28%)
Dec 19, 2014 33.67 33.94 33.67 33.89 228,939 -0.02(-0.06%)
Dec 18, 2014 33.72 33.91 33.55 33.91 146,722 +0.75(+2.26%)
Dec 17, 2014 32.98 33.43 32.84 33.16 48,893 +0.03(+0.09%)
Dec 16, 2014 32.71 33.54 32.71 33.13 68,973 +0.38(+1.17%)
Dec 15, 2014 33.62 33.62 32.74 32.74 140,711 -0.59(-1.77%)
Dec 12, 2014 33.94 33.97 33.29 33.33 244,851 -0.77(-2.26%)
Dec 11, 2014 34.28 34.30 34.07 34.10 30,904 -0.05(-0.16%)
Dec 10, 2014 34.65 34.65 34.11 34.16 50,512 -0.37(-1.07%)
Dec 09, 2014 34.58 34.66 34.33 34.53 40,610 -0.36(-1.04%)
Dec 08, 2014 35.00 35.00 34.79 34.89 32,961 -0.23(-0.65%)
Dec 05, 2014 35.19 35.19 35.19 35.12 19,001 +0.15(+0.42%)
Dec 04, 2014 35.08 35.11 34.83 34.98 21,802 -0.03(-0.09%)
Dec 03, 2014 35.06 35.11 34.94 35.01 65,959 -0.02(-0.04%)
Dec 02, 2014 35.05 35.15 34.99 35.02 85,287 -0.09(-0.26%)
Dec 01, 2014 35.27 35.27 35.00 35.11 154,594 +0.02(+0.06%)
Nov 28, 2014 35.28 35.28 35.05 35.09 41,864 -0.25(-0.71%)
Nov 26, 2014 35.40 35.34 35.34 35.34 657,396 +0.07(+0.20%)
Nov 25, 2014 35.03 35.32 35.03 35.27 20,934 +0.20(+0.57%)
Nov 24, 2014 35.18 35.18 34.96 35.08 44,589 +0.35(+1.01%)
Nov 21, 2014 35.12 35.12 34.72 34.72 35,333 +0.21(+0.60%)
Nov 20, 2014 34.56 34.63 34.41 34.52 34,020 -0.20(-0.57%)
Nov 19, 2014 34.85 34.85 34.56 34.72 762,331 +0.01(+0.02%)
Nov 18, 2014 34.70 34.75 34.51 34.71 41,347 +0.48(+1.41%)
Nov 17, 2014 34.20 34.27 34.08 34.23 23,294 +0.02(+0.07%)
Nov 14, 2014 34.04 34.25 33.91 34.20 16,089 +0.05(+0.16%)
Nov 13, 2014 34.12 34.24 34.01 34.15 68,527 +0.08(+0.25%)
Nov 12, 2014 34.14 34.14 33.93 34.07 13,196 -0.36(-1.04%)
Nov 11, 2014 34.37 34.46 34.14 34.43 21,802 +0.27(+0.78%)
Nov 10, 2014 34.15 34.23 34.04 34.16 69,318 +0.13(+0.38%)
Nov 07, 2014 33.82 34.03 33.82 34.03 14,302 -0.00(-0.00%)
Nov 06, 2014 34.33 34.33 33.97 34.03 59,454 -0.12(-0.36%)
Nov 05, 2014 34.12 34.22 34.04 34.15 39,264 +0.18(+0.54%)
Nov 04, 2014 34.12 34.12 33.78 33.97 15,219 -0.09(-0.27%)
Nov 03, 2014 34.27 34.27 33.95 34.06 40,042 -0.30(-0.87%)
Oct 31, 2014 34.35 34.40 34.17 34.36 27,897 +0.31(+0.92%)
Oct 30, 2014 33.79 34.07 33.69 34.04 24,508 +0.22(+0.66%)
Oct 29, 2014 34.31 34.31 33.75 33.82 39,893 -0.37(-1.10%)
Oct 28, 2014 34.01 34.20 34.00 34.20 19,639 +0.54(+1.61%)
Oct 27, 2014 33.64 33.84 33.84 33.65 184,904 -0.19(-0.56%)
Oct 24, 2014 33.92 33.92 33.73 33.84 37,204 +0.12(+0.36%)
Oct 23, 2014 33.78 33.87 33.57 33.72 11,394 +0.37(+1.12%)
Oct 22, 2014 33.78 33.78 33.35 33.35 26,769 -0.31(-0.93%)
Oct 21, 2014 33.39 33.67 33.09 33.66 11,653 +0.57(+1.73%)
Oct 20, 2014 33.01 33.13 32.93 33.09 17,781 +0.15(+0.46%)
Oct 17, 2014 33.13 33.13 32.82 32.93 33,283 +0.74(+2.30%)
Oct 16, 2014 31.98 32.46 31.75 32.19 138,334 -0.41(-1.27%)
Oct 15, 2014 32.88 32.88 32.02 32.61 69,100 -0.30(-0.91%)
Oct 14, 2014 33.17 33.18 32.90 32.90 20,380 -0.05(-0.16%)
Oct 13, 2014 33.15 33.25 32.93 32.96 79,309 +0.02(+0.05%)
Oct 10, 2014 33.36 33.36 32.87 32.94 27,760 -0.41(-1.22%)
Oct 09, 2014 34.18 34.18 33.35 33.35 58,123 -1.06(-3.07%)
Oct 08, 2014 33.91 34.40 33.77 34.40 93,874 +0.59(+1.74%)
Oct 07, 2014 34.24 34.24 33.81 33.81 27,165 -0.71(-2.05%)
Oct 06, 2014 34.41 34.58 34.27 34.52 121,745 +0.28(+0.83%)
Oct 03, 2014 34.03 34.26 34.03 34.24 77,054 -0.06(-0.17%)
Oct 02, 2014 34.48 34.48 34.16 34.30 31,018 -0.45(-1.30%)
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.