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%)
Oct 01, 2014 34.92 35.00 34.72 34.75 36,906 -0.40(-1.13%)
Sep 30, 2014 35.14 35.33 35.07 35.14 62,247 -0.08(-0.24%)
Sep 29, 2014 35.24 35.27 35.01 35.23 96,425 -0.24(-0.69%)
Sep 26, 2014 35.37 35.51 35.30 35.47 34,076 +0.13(+0.36%)
Sep 25, 2014 35.71 35.71 35.27 35.35 151,258 -0.51(-1.42%)
Sep 24, 2014 35.63 35.89 35.54 35.86 66,929 +0.08(+0.22%)
Sep 23, 2014 35.79 35.92 35.70 35.78 16,612 -0.43(-1.19%)
Sep 22, 2014 36.31 36.31 36.10 36.21 37,644 -0.04(-0.11%)
Sep 19, 2014 36.62 36.62 36.35 36.25 92,384 -0.27(-0.73%)
Sep 18, 2014 36.51 36.57 36.39 36.51 70,009 +0.30(+0.82%)
Sep 17, 2014 36.39 36.41 36.15 36.22 50,011 -0.11(-0.29%)
Sep 16, 2014 35.95 36.39 35.95 36.32 49,427 +0.18(+0.49%)
Sep 15, 2014 36.14 36.22 36.11 36.15 31,116 -0.11(-0.32%)
Sep 12, 2014 36.18 36.28 36.11 36.26 39,183 +0.00(+0.00%)
Sep 11, 2014 36.16 36.27 36.12 36.26 55,526 -0.12(-0.34%)
Sep 10, 2014 36.13 36.39 36.12 36.38 113,469 +0.15(+0.40%)
Sep 09, 2014 36.20 36.28 36.12 36.24 185,505 -0.06(-0.17%)
Sep 08, 2014 36.22 36.44 36.19 36.30 133,465 -0.48(-1.31%)
Sep 05, 2014 36.61 36.78 36.57 36.78 69,415 +0.08(+0.21%)
Sep 04, 2014 36.67 36.67 36.61 36.70 64,081 -0.15(-0.39%)
Sep 03, 2014 37.02 37.02 36.82 36.85 114,996 +0.21(+0.58%)
Sep 02, 2014 36.60 36.64 36.51 36.64 152,047 -0.02(-0.04%)
Aug 29, 2014 36.63 36.65 36.65 36.65 79,248 +0.02(+0.06%)
Aug 28, 2014 36.53 36.67 36.50 36.63 116,564 -0.22(-0.60%)
Aug 27, 2014 36.88 36.93 36.82 36.85 195,028 +0.11(+0.29%)
Aug 26, 2014 36.72 36.86 36.67 36.74 200,706 +0.08(+0.21%)
Aug 25, 2014 36.41 36.76 36.41 36.67 158,197 +0.41(+1.12%)
Aug 22, 2014 36.35 36.41 36.33 36.26 287,794 -0.30(-0.82%)
Aug 21, 2014 36.40 36.58 36.38 36.56 110,586 +0.21(+0.59%)
Aug 20, 2014 36.16 36.39 36.15 36.35 324,942 -0.13(-0.36%)
Aug 19, 2014 36.35 36.48 36.25 36.48 209,595 +0.06(+0.17%)
Aug 18, 2014 36.27 36.41 36.21 36.41 2,893,646 +0.36(+1.00%)
Aug 15, 2014 36.24 36.13 36.00 36.05 26,885 -0.08(-0.21%)
Aug 14, 2014 36.08 36.17 35.89 36.13 19,078 +0.24(+0.68%)
Aug 13, 2014 35.89 35.89 35.86 35.89 3,285 +0.11(+0.32%)
Aug 12, 2014 35.70 35.77 35.70 35.77 7,983 -0.11(-0.30%)
Aug 11, 2014 35.80 35.92 35.73 35.88 9,397 +0.30(+0.84%)
Aug 08, 2014 35.40 35.52 35.38 35.58 11,993 +0.17(+0.47%)
Aug 07, 2014 35.77 35.77 35.38 35.41 13,807 -0.42(-1.17%)
Aug 06, 2014 35.54 35.83 35.47 35.83 6,158 -0.09(-0.24%)
Aug 05, 2014 36.12 36.12 35.83 35.92 9,143 -0.33(-0.90%)
Aug 04, 2014 36.13 36.25 36.13 36.25 1,964 +0.15(+0.40%)
Aug 01, 2014 36.33 36.33 36.10 36.10 5,383 -0.43(-1.17%)
Jul 31, 2014 36.67 36.67 36.51 36.53 7,278 -0.58(-1.57%)
Jul 30, 2014 36.91 37.11 36.91 37.11 9,984 -0.15(-0.39%)
Jul 29, 2014 37.61 37.61 37.24 37.26 5,433 +0.03(+0.09%)
Jul 28, 2014 37.27 37.27 37.16 37.22 2,716 -0.14(-0.38%)
Jul 25, 2014 37.31 37.37 37.31 37.36 3,849 -0.25(-0.68%)
Jul 24, 2014 37.60 37.62 37.60 37.62 719 +0.13(+0.35%)
Jul 23, 2014 37.55 37.55 37.48 37.48 1,203 +0.15(+0.41%)
Jul 22, 2014 37.39 37.43 37.32 37.33 3,893 +0.02(+0.06%)
Jul 21, 2014 37.31 37.31 37.31 37.31 130 +0.00(+0.00%)
Jul 18, 2014 37.26 37.31 37.26 37.31 1,913 +0.21(+0.56%)
Jul 17, 2014 37.40 37.40 37.10 37.10 3,126 -0.77(-2.04%)
Jul 16, 2014 37.87 37.87 37.87 37.87 431 +0.59(+1.58%)
Jul 15, 2014 37.52 37.52 37.29 37.29 3,814 -0.22(-0.59%)
Jul 14, 2014 37.53 37.58 37.51 37.51 1,595 +0.33(+0.88%)
Jul 11, 2014 37.13 37.18 37.13 37.18 1,200 +0.03(+0.08%)
Jul 10, 2014 37.01 37.18 37.00 37.15 6,277 -0.44(-1.17%)
Jul 09, 2014 37.61 37.61 37.59 37.59 4,667 +0.00(+0.01%)
Jul 08, 2014 37.70 37.70 37.58 37.58 6,898 -0.51(-1.35%)
Jul 07, 2014 38.24 38.24 37.97 38.10 129,708 -0.45(-1.17%)
Jul 03, 2014 38.52 38.55 38.55 38.55 2,615 +0.18(+0.46%)
Jul 02, 2014 38.23 38.40 38.21 38.37 5,278 +0.04(+0.10%)
Jul 01, 2014 38.17 38.33 38.17 38.33 2,601 +0.36(+0.95%)
Jun 30, 2014 37.97 37.97 37.97 37.97 379 +0.23(+0.61%)
Jun 27, 2014 37.74 37.74 37.74 37.74 754 -0.05(-0.14%)
Jun 26, 2014 37.78 37.80 37.53 37.80 4,915 -0.13(-0.34%)
Jun 25, 2014 37.68 37.93 37.68 37.93 9,415 -0.17(-0.44%)
Jun 24, 2014 38.47 38.47 38.08 38.10 104,409 -0.32(-0.84%)
Jun 23, 2014 38.20 38.42 38.13 38.42 7,009 -0.08(-0.22%)
Jun 20, 2014 38.35 38.50 38.35 38.50 3,060 -0.12(-0.31%)
Jun 19, 2014 38.50 38.76 38.50 38.62 19,274 +0.06(+0.15%)
Jun 18, 2014 38.07 38.56 38.07 38.56 33,595 +0.58(+1.53%)
Jun 17, 2014 37.76 37.98 37.76 37.98 1,961 +0.00(+0.00%)
Jun 16, 2014 37.97 37.98 37.97 37.98 1,307 -0.18(-0.48%)
Jun 13, 2014 38.17 38.17 38.12 38.17 3,337 -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.