Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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.