IEUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	53.87	54.03	53.67	53.92	53.92	0.43%	468,370
Jan 13, 2025	53.34	53.69	53.28	53.69	53.69	-0.48%	1,727,035
Jan 10, 2025	54.39	54.39	53.84	53.95	53.95	-1.08%	1,614,132
Jan 8, 2025	54.32	54.63	54.08	54.54	54.54	-0.31%	689,313
Jan 7, 2025	55.18	55.19	54.62	54.71	54.71	0.04%	656,381
Jan 6, 2025	54.60	55.10	54.51	54.69	54.69	1.26%	390,155
Jan 3, 2025	54.05	54.05	53.76	54.01	54.01	0.39%	404,813
Jan 2, 2025	54.08	54.16	53.66	53.80	53.80	-0.33%	745,553
Dec 31, 2024	54.37	54.38	53.89	53.98	53.98	-0.09%	1,591,024
Dec 30, 2024	54.08	54.21	53.77	54.03	54.03	-0.72%	620,431
Dec 27, 2024	54.27	54.51	54.19	54.42	54.42	-0.31%	902,801
Dec 26, 2024	54.40	54.67	54.22	54.59	54.59	0.35%	671,009
Dec 24, 2024	54.07	54.44	53.95	54.40	54.40	0.52%	613,982
Dec 23, 2024	53.92	54.16	53.69	54.12	54.12	0.52%	749,310
Dec 20, 2024	53.32	54.21	53.26	53.84	53.84	-0.20%	993,746
Dec 19, 2024	54.32	54.36	53.92	53.95	53.95	-0.41%	857,080
Dec 18, 2024	55.48	55.65	54.09	54.17	54.17	-2.29%	1,368,060
Dec 17, 2024	55.56	55.69	55.44	55.44	55.44	-1.63%	396,992
Dec 16, 2024	56.36	56.63	56.28	56.36	55.64	-0.28%	689,822
Dec 13, 2024	56.73	56.78	56.38	56.52	55.80	0.05%	648,817
Dec 12, 2024	56.79	57.03	56.49	56.49	55.77	-0.89%	564,673
Dec 11, 2024	57.00	57.07	56.76	57.00	56.27	0.46%	2,662,947
Dec 10, 2024	57.13	57.15	56.72	56.74	56.02	-0.80%	776,808
Dec 9, 2024	57.56	57.67	57.19	57.20	56.47	-0.10%	1,001,614
Dec 6, 2024	57.50	57.50	57.16	57.26	56.53	0.12%	617,242
Dec 5, 2024	57.20	57.30	57.06	57.19	56.46	0.90%	627,762
Dec 4, 2024	56.74	56.89	56.64	56.68	55.96	0.34%	814,313
Dec 3, 2024	56.53	56.69	56.36	56.49	55.77	0.36%	700,873
Dec 2, 2024	56.22	56.40	55.77	56.29	55.57	-0.04%	502,139
Nov 29, 2024	55.79	56.31	55.72	56.31	55.59	1.10%	793,805
Nov 27, 2024	55.52	55.76	55.47	55.70	54.99	0.81%	422,721
Nov 26, 2024	55.60	55.62	55.13	55.25	54.54	-0.58%	1,209,448
Nov 25, 2024	55.77	55.85	55.44	55.57	54.86	0.56%	908,378
Nov 22, 2024	55.00	55.41	55.00	55.26	54.55	0.35%	438,509
Nov 21, 2024	55.00	55.14	54.81	55.07	54.37	-0.18%	505,178
Nov 20, 2024	55.10	55.19	54.82	55.17	54.47	-0.25%	643,156
Nov 19, 2024	54.88	55.42	54.80	55.31	54.60	-0.27%	1,127,747
Nov 18, 2024	55.15	55.59	55.13	55.46	54.75	0.40%	550,940
Nov 15, 2024	55.42	55.44	55.15	55.24	54.53	-0.31%	340,282
Nov 14, 2024	55.77	55.91	55.38	55.41	54.70	0.31%	648,720
Nov 13, 2024	55.33	55.38	54.89	55.24	54.53	-0.63%	835,086
Nov 12, 2024	56.06	56.06	55.29	55.59	54.88	-1.99%	503,756
Nov 11, 2024	56.95	57.02	56.70	56.72	56.00	-0.04%	318,023
Nov 8, 2024	56.89	56.93	56.44	56.74	56.02	-1.48%	653,065
Nov 7, 2024	57.43	57.68	57.32	57.59	56.85	1.50%	853,668
Nov 6, 2024	56.81	56.84	56.39	56.74	56.02	-2.29%	626,890
Nov 5, 2024	57.72	58.08	57.64	58.07	57.33	0.83%	272,071
Nov 4, 2024	57.92	58.02	57.54	57.59	56.85	0.05%	612,643
Nov 1, 2024	57.87	57.91	57.51	57.56	56.82	0.45%	514,500
Oct 31, 2024	57.47	57.49	56.91	57.30	56.57	-0.93%	686,096
Oct 30, 2024	57.66	58.06	57.59	57.84	57.10	-0.77%	417,181
Oct 29, 2024	58.39	58.51	58.20	58.29	57.55	-0.78%	351,025
Oct 28, 2024	58.52	58.84	58.45	58.75	58.00	0.91%	379,706
Oct 25, 2024	58.61	58.65	58.16	58.22	57.48	-0.39%	309,507
Oct 24, 2024	58.69	58.73	58.25	58.45	57.70	0.40%	262,041
Oct 23, 2024	58.34	58.46	57.98	58.22	57.48	-0.68%	515,225
Oct 22, 2024	58.56	58.74	58.52	58.62	57.87	-0.36%	241,087
Oct 21, 2024	59.27	59.28	58.76	58.83	58.08	-1.18%	4,076,920
Oct 18, 2024	59.52	59.64	59.34	59.53	58.77	0.69%	7,999,504
Oct 17, 2024	59.35	59.35	59.12	59.12	58.36	0.15%	849,776
Oct 16, 2024	59.13	59.21	58.96	59.03	58.28	0.10%	873,125
Oct 15, 2024	59.77	59.82	58.97	58.97	58.22	-1.63%	766,574
Oct 14, 2024	59.59	59.96	59.54	59.95	59.18	0.37%	307,192
Oct 11, 2024	59.43	59.77	59.43	59.73	58.97	0.61%	176,439
Oct 10, 2024	59.38	59.44	59.12	59.37	58.61	-0.27%	1,042,275
Oct 9, 2024	59.20	59.58	59.16	59.53	58.77	0.34%	107,124
Oct 8, 2024	59.35	59.41	59.15	59.33	58.57	-0.27%	809,944
Oct 7, 2024	59.60	59.70	59.26	59.49	58.73	-0.45%	358,962
Oct 4, 2024	59.35	59.78	59.35	59.76	59.00	0.47%	270,107
Oct 3, 2024	59.59	59.65	59.30	59.48	58.72	-1.08%	384,563
Oct 2, 2024	60.07	60.25	59.90	60.13	59.36	-0.23%	310,925
Oct 1, 2024	60.84	60.84	60.00	60.27	59.50	-1.08%	1,030,012
Sep 30, 2024	61.16	61.19	60.64	60.93	60.15	-0.91%	472,144
Sep 27, 2024	61.68	61.81	61.39	61.49	60.70	-0.03%	748,848
Sep 26, 2024	61.24	61.54	61.08	61.51	60.72	2.14%	506,005
Sep 25, 2024	60.70	60.74	60.22	60.22	59.45	-0.53%	461,207
Sep 24, 2024	60.31	60.55	60.18	60.54	59.77	0.97%	251,997
Sep 23, 2024	59.83	60.01	59.79	59.96	59.19	0.25%	310,616
Sep 20, 2024	60.05	60.06	59.59	59.81	59.05	-1.32%	572,380
Sep 19, 2024	60.53	60.77	60.18	60.61	59.84	1.71%	1,180,647
Sep 18, 2024	59.77	60.34	59.46	59.59	58.83	-0.13%	3,402,297
Sep 17, 2024	59.98	60.01	59.48	59.67	58.91	-0.48%	450,574
Sep 16, 2024	59.68	59.96	59.57	59.96	59.19	0.79%	136,909
Sep 13, 2024	59.40	59.67	59.38	59.49	58.73	0.54%	127,715
Sep 12, 2024	58.72	59.18	58.51	59.17	58.41	0.70%	230,508
Sep 11, 2024	58.57	58.78	57.90	58.76	58.01	0.51%	262,285
Sep 10, 2024	58.48	58.48	57.98	58.46	57.71	-0.39%	229,955
Sep 9, 2024	58.58	58.88	58.54	58.69	57.94	0.63%	192,895
Sep 6, 2024	59.19	59.31	58.22	58.32	57.57	-1.40%	609,324
Sep 5, 2024	59.29	59.34	58.95	59.15	58.39	-0.17%	359,501
Sep 4, 2024	59.11	59.50	59.11	59.25	58.49	-0.22%	1,175,591
Sep 3, 2024	60.11	60.12	59.25	59.38	58.62	-1.90%	398,879
Aug 30, 2024	60.68	60.80	60.26	60.53	59.76	-0.02%	2,700,639
Aug 29, 2024	60.61	60.83	60.45	60.54	59.77	0.30%	305,667
Aug 28, 2024	60.37	60.54	60.13	60.36	59.59	-0.43%	582,607
Aug 27, 2024	60.45	60.70	60.37	60.62	59.85	0.45%	116,019
Aug 26, 2024	60.35	60.50	60.31	60.35	59.58	-0.30%	127,247
Aug 23, 2024	59.89	60.55	59.80	60.53	59.76	1.73%	331,079
Aug 22, 2024	60.02	60.03	59.48	59.50	58.74	-0.62%	146,487
Aug 21, 2024	59.65	59.91	59.46	59.87	59.11	0.94%	250,087