Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Europe Ishares Core MSCI ETF (NY: IEUR )

57.54 +0.30 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 34.00 33.47 33.47 33.47 89,505 -0.23(-0.68%)
Dec 30, 2014 33.68 33.86 33.59 33.70 339,005 -0.16(-0.47%)
Dec 29, 2014 33.90 34.07 33.86 33.87 100,757 -0.34(-1.01%)
Dec 26, 2014 34.26 34.29 34.11 34.21 25,921 +0.13(+0.38%)
Dec 24, 2014 34.00 34.08 34.08 34.08 200,440 +0.20(+0.59%)
Dec 23, 2014 34.10 34.10 33.85 33.88 89,601 -0.13(-0.38%)
Dec 22, 2014 33.97 34.13 33.89 34.01 170,776 +0.10(+0.28%)
Dec 19, 2014 33.70 33.96 33.70 33.91 228,750 -0.02(-0.06%)
Dec 18, 2014 33.75 33.93 33.58 33.93 146,601 +0.75(+2.26%)
Dec 17, 2014 33.01 33.46 32.86 33.18 48,853 +0.03(+0.09%)
Dec 16, 2014 32.74 33.57 32.74 33.15 68,916 +0.38(+1.17%)
Dec 15, 2014 33.64 33.64 32.76 32.77 140,595 -0.59(-1.77%)
Dec 12, 2014 33.97 34.00 33.31 33.36 244,649 -0.77(-2.26%)
Dec 11, 2014 34.31 34.32 34.09 34.13 30,878 -0.05(-0.16%)
Dec 10, 2014 34.68 34.68 34.14 34.19 50,470 -0.37(-1.07%)
Dec 09, 2014 34.61 34.68 34.36 34.56 40,576 -0.36(-1.04%)
Dec 08, 2014 35.03 35.03 34.82 34.92 32,934 -0.23(-0.65%)
Dec 05, 2014 35.22 35.22 35.22 35.15 18,985 +0.15(+0.42%)
Dec 04, 2014 35.11 35.14 34.86 35.01 21,784 -0.03(-0.09%)
Dec 03, 2014 35.09 35.14 34.97 35.04 65,904 -0.02(-0.04%)
Dec 02, 2014 35.07 35.18 35.02 35.05 85,217 -0.09(-0.26%)
Dec 01, 2014 35.30 35.30 35.03 35.14 154,467 +0.02(+0.06%)
Nov 28, 2014 35.31 35.31 35.08 35.12 41,829 -0.25(-0.71%)
Nov 26, 2014 35.43 35.37 35.37 35.37 656,854 +0.07(+0.19%)
Nov 25, 2014 35.06 35.35 35.06 35.30 20,916 +0.20(+0.57%)
Nov 24, 2014 35.20 35.20 34.99 35.10 44,552 +0.35(+1.01%)
Nov 21, 2014 35.15 35.15 34.75 34.75 35,304 +0.21(+0.60%)
Nov 20, 2014 34.59 34.66 34.44 34.55 33,992 -0.20(-0.57%)
Nov 19, 2014 34.88 34.88 34.58 34.75 761,702 +0.01(+0.02%)
Nov 18, 2014 34.73 34.78 34.54 34.74 41,313 +0.48(+1.41%)
Nov 17, 2014 34.22 34.30 34.11 34.26 23,275 +0.02(+0.07%)
Nov 14, 2014 34.07 34.28 33.93 34.23 16,075 +0.05(+0.16%)
Nov 13, 2014 34.15 34.27 34.03 34.18 68,471 +0.08(+0.25%)
Nov 12, 2014 34.16 34.16 33.96 34.09 13,185 -0.36(-1.04%)
Nov 11, 2014 34.40 34.49 34.17 34.45 21,784 +0.27(+0.78%)
Nov 10, 2014 34.18 34.26 34.06 34.19 69,261 +0.13(+0.38%)
Nov 07, 2014 33.85 34.06 33.85 34.06 14,290 -0.00(-0.00%)
Nov 06, 2014 34.35 34.35 34.00 34.06 59,405 -0.12(-0.36%)
Nov 05, 2014 34.15 34.25 34.06 34.18 39,232 +0.18(+0.54%)
Nov 04, 2014 34.15 34.15 33.80 34.00 15,206 -0.09(-0.27%)
Nov 03, 2014 34.29 34.29 33.98 34.09 40,009 -0.30(-0.87%)
Oct 31, 2014 34.38 34.43 34.19 34.39 27,874 +0.31(+0.92%)
Oct 30, 2014 33.82 34.09 33.72 34.07 24,487 +0.22(+0.66%)
Oct 29, 2014 34.34 34.34 33.78 33.85 39,860 -0.38(-1.10%)
Oct 28, 2014 34.03 34.22 34.03 34.22 19,623 +0.54(+1.61%)
Oct 27, 2014 33.67 33.87 33.87 33.68 184,751 -0.19(-0.56%)
Oct 24, 2014 33.95 33.95 33.76 33.87 37,174 +0.12(+0.36%)
Oct 23, 2014 33.80 33.90 33.60 33.75 11,384 +0.37(+1.12%)
Oct 22, 2014 33.80 33.80 33.38 33.38 26,747 -0.31(-0.93%)
Oct 21, 2014 33.41 33.70 33.12 33.69 11,643 +0.57(+1.73%)
Oct 20, 2014 33.04 33.15 32.96 33.12 17,766 +0.15(+0.46%)
Oct 17, 2014 33.16 33.16 32.85 32.96 33,255 +0.74(+2.30%)
Oct 16, 2014 32.01 32.49 31.78 32.22 138,220 -0.41(-1.27%)
Oct 15, 2014 32.91 32.91 32.04 32.63 69,043 -0.30(-0.91%)
Oct 14, 2014 33.20 33.20 32.93 32.93 20,364 -0.05(-0.16%)
Oct 13, 2014 33.18 33.28 32.95 32.99 79,244 +0.02(+0.05%)
Oct 10, 2014 33.39 33.39 32.90 32.97 27,737 -0.41(-1.22%)
Oct 09, 2014 34.21 34.21 33.38 33.38 58,075 -1.06(-3.07%)
Oct 08, 2014 33.94 34.43 33.80 34.43 93,796 +0.59(+1.74%)
Oct 07, 2014 34.27 34.27 33.84 33.84 27,143 -0.71(-2.05%)
Oct 06, 2014 34.44 34.61 34.30 34.55 121,645 +0.28(+0.83%)
Oct 03, 2014 34.06 34.29 34.06 34.27 76,990 -0.06(-0.17%)
Oct 02, 2014 34.51 34.51 34.19 34.32 30,992 -0.45(-1.30%)
Oct 01, 2014 34.95 35.03 34.75 34.78 36,876 -0.40(-1.13%)
Sep 30, 2014 35.17 35.36 35.10 35.17 62,196 -0.08(-0.24%)
Sep 29, 2014 35.27 35.30 35.04 35.26 96,346 -0.24(-0.69%)
Sep 26, 2014 35.40 35.54 35.33 35.50 34,048 +0.13(+0.36%)
Sep 25, 2014 35.74 35.74 35.30 35.38 151,133 -0.51(-1.42%)
Sep 24, 2014 35.66 35.92 35.57 35.89 66,874 +0.08(+0.22%)
Sep 23, 2014 35.82 35.95 35.73 35.81 16,598 -0.43(-1.19%)
Sep 22, 2014 36.34 36.34 36.13 36.24 37,613 -0.04(-0.11%)
Sep 19, 2014 36.65 36.65 36.38 36.28 92,308 -0.27(-0.73%)
Sep 18, 2014 36.54 36.60 36.42 36.54 69,951 +0.30(+0.82%)
Sep 17, 2014 36.42 36.44 36.18 36.25 49,970 -0.11(-0.29%)
Sep 16, 2014 35.98 36.42 35.98 36.35 49,386 +0.18(+0.49%)
Sep 15, 2014 36.17 36.25 36.14 36.18 31,090 -0.11(-0.32%)
Sep 12, 2014 36.21 36.31 36.14 36.29 39,151 +0.00(+0.00%)
Sep 11, 2014 36.19 36.30 36.15 36.29 55,480 -0.12(-0.34%)
Sep 10, 2014 36.16 36.42 36.15 36.41 113,375 +0.15(+0.40%)
Sep 09, 2014 36.23 36.31 36.15 36.27 185,352 -0.06(-0.17%)
Sep 08, 2014 36.25 36.47 36.22 36.33 133,355 -0.48(-1.31%)
Sep 05, 2014 36.64 36.81 36.60 36.81 69,358 +0.08(+0.21%)
Sep 04, 2014 36.70 36.70 36.64 36.74 64,028 -0.15(-0.39%)
Sep 03, 2014 37.05 37.05 36.85 36.88 114,901 +0.21(+0.58%)
Sep 02, 2014 36.63 36.67 36.54 36.67 151,921 -0.02(-0.04%)
Aug 29, 2014 36.66 36.68 36.68 36.68 79,183 +0.02(+0.06%)
Aug 28, 2014 36.56 36.70 36.53 36.66 116,468 -0.22(-0.60%)
Aug 27, 2014 36.91 36.96 36.85 36.88 194,867 +0.11(+0.29%)
Aug 26, 2014 36.75 36.89 36.70 36.77 200,541 +0.08(+0.21%)
Aug 25, 2014 36.44 36.79 36.44 36.70 158,067 +0.41(+1.12%)
Aug 22, 2014 36.38 36.44 36.36 36.29 287,557 -0.30(-0.82%)
Aug 21, 2014 36.43 36.61 36.41 36.59 110,495 +0.21(+0.59%)
Aug 20, 2014 36.19 36.42 36.18 36.38 324,674 -0.13(-0.36%)
Aug 19, 2014 36.38 36.51 36.28 36.51 209,422 +0.06(+0.17%)
Aug 18, 2014 36.30 36.44 36.24 36.44 2,891,259 +0.36(+1.00%)
Aug 15, 2014 36.27 36.16 36.03 36.08 26,863 -0.08(-0.21%)
Aug 14, 2014 36.11 36.20 35.92 36.16 19,062 +0.24(+0.68%)
Aug 13, 2014 35.92 35.92 35.89 35.92 3,282 +0.11(+0.32%)
Aug 12, 2014 35.72 35.80 35.72 35.80 7,977 -0.11(-0.30%)
Aug 11, 2014 35.83 35.95 35.76 35.91 9,389 +0.30(+0.84%)
Aug 08, 2014 35.43 35.55 35.41 35.61 11,983 +0.17(+0.48%)
Aug 07, 2014 35.80 35.80 35.41 35.44 13,795 -0.42(-1.17%)
Aug 06, 2014 35.57 35.86 35.50 35.86 6,153 -0.09(-0.25%)
Aug 05, 2014 36.15 36.15 35.85 35.95 9,136 -0.33(-0.90%)
Aug 04, 2014 36.16 36.28 36.16 36.28 1,962 +0.15(+0.40%)
Aug 01, 2014 36.36 36.36 36.13 36.13 5,379 -0.43(-1.17%)
Jul 31, 2014 36.70 36.70 36.54 36.56 7,272 -0.58(-1.57%)
Jul 30, 2014 36.94 37.14 36.94 37.14 9,976 -0.15(-0.39%)
Jul 29, 2014 37.65 37.65 37.27 37.29 5,429 +0.03(+0.09%)
Jul 28, 2014 37.30 37.30 37.19 37.25 2,713 -0.14(-0.38%)
Jul 25, 2014 37.34 37.40 37.34 37.39 3,846 -0.25(-0.68%)
Jul 24, 2014 37.63 37.65 37.63 37.65 718 +0.13(+0.35%)
Jul 23, 2014 37.58 37.58 37.52 37.52 1,202 +0.15(+0.41%)
Jul 22, 2014 37.42 37.46 37.35 37.36 3,889 +0.02(+0.06%)
Jul 21, 2014 37.34 37.34 37.34 37.34 130 +0.00(+0.00%)
Jul 18, 2014 37.29 37.34 37.29 37.34 1,911 +0.21(+0.56%)
Jul 17, 2014 37.43 37.43 37.13 37.13 3,124 -0.77(-2.04%)
Jul 16, 2014 37.91 37.91 37.91 37.91 431 +0.59(+1.58%)
Jul 15, 2014 37.55 37.55 37.32 37.32 3,811 -0.22(-0.59%)
Jul 14, 2014 37.56 37.62 37.54 37.54 1,594 +0.33(+0.88%)
Jul 11, 2014 37.16 37.21 37.16 37.21 1,199 +0.03(+0.08%)
Jul 10, 2014 37.04 37.21 37.03 37.18 6,271 -0.44(-1.17%)
Jul 09, 2014 37.64 37.64 37.62 37.62 4,663 +0.00(+0.01%)
Jul 08, 2014 37.73 37.73 37.62 37.62 6,892 -0.51(-1.35%)
Jul 07, 2014 38.27 38.27 38.00 38.13 129,601 -0.45(-1.17%)
Jul 03, 2014 38.55 38.58 38.58 38.58 2,613 +0.18(+0.46%)
Jul 02, 2014 38.27 38.43 38.24 38.40 5,273 +0.04(+0.10%)
Jul 01, 2014 38.20 38.37 38.20 38.37 2,598 +0.36(+0.95%)
Jun 30, 2014 38.01 38.01 38.01 38.01 378 +0.23(+0.61%)
Jun 27, 2014 37.78 37.78 37.78 37.78 753 -0.05(-0.14%)
Jun 26, 2014 37.81 37.83 37.56 37.83 4,911 -0.13(-0.34%)
Jun 25, 2014 37.71 37.96 37.71 37.96 9,407 -0.17(-0.44%)
Jun 24, 2014 38.50 38.50 38.11 38.13 104,323 -0.32(-0.84%)
Jun 23, 2014 38.23 38.45 38.16 38.45 7,003 -0.08(-0.22%)
Jun 20, 2014 38.38 38.53 38.38 38.53 3,057 -0.12(-0.31%)
Jun 19, 2014 38.53 38.79 38.53 38.65 19,258 +0.06(+0.15%)
Jun 18, 2014 38.10 38.59 38.10 38.59 33,567 +0.58(+1.53%)
Jun 17, 2014 37.79 38.01 37.79 38.01 1,959 +0.00(+0.00%)
Jun 16, 2014 38.00 38.01 38.00 38.01 1,306 -0.18(-0.48%)
Jun 13, 2014 38.20 38.20 38.15 38.20 3,334 -0.03(-0.08%)
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.