iShares Core MSCI Europe ETF (IEUR)
NYSEARCA: IEUR · Real-Time Price · USD
70.27
+2.16 (3.17%)
Mar 31, 2026, 4:00 PM EDT - Market closed
IEUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 69.33 | 70.30 | 68.89 | 70.27 | 70.27 | 3.17% | 2,086,093 |
| Mar 30, 2026 | 68.36 | 68.63 | 67.76 | 68.11 | 68.11 | 0.52% | 1,822,787 |
| Mar 27, 2026 | 68.04 | 68.53 | 67.57 | 67.76 | 67.76 | -0.88% | 1,846,102 |
| Mar 26, 2026 | 68.92 | 69.44 | 68.35 | 68.36 | 68.36 | -1.94% | 1,055,860 |
| Mar 25, 2026 | 69.95 | 70.08 | 69.30 | 69.71 | 69.71 | 1.46% | 1,506,901 |
| Mar 24, 2026 | 68.08 | 69.08 | 68.01 | 68.71 | 68.71 | -0.58% | 1,497,226 |
| Mar 23, 2026 | 68.88 | 69.97 | 68.46 | 69.11 | 69.11 | 2.37% | 2,820,290 |
| Mar 20, 2026 | 69.31 | 69.41 | 67.14 | 67.51 | 67.51 | -3.06% | 2,322,401 |
| Mar 19, 2026 | 68.65 | 70.11 | 68.50 | 69.64 | 69.64 | -0.29% | 2,276,544 |
| Mar 18, 2026 | 70.89 | 71.04 | 69.79 | 69.84 | 69.84 | -2.06% | 5,104,016 |
| Mar 17, 2026 | 71.54 | 71.73 | 71.24 | 71.31 | 71.31 | 0.41% | 443,102 |
| Mar 16, 2026 | 70.67 | 71.21 | 70.58 | 71.02 | 71.02 | 1.65% | 1,108,265 |
| Mar 13, 2026 | 70.84 | 71.24 | 69.76 | 69.87 | 69.87 | -1.34% | 892,121 |
| Mar 12, 2026 | 71.07 | 71.24 | 70.48 | 70.82 | 70.82 | -1.46% | 1,533,868 |
| Mar 11, 2026 | 71.58 | 72.10 | 71.39 | 71.87 | 71.87 | -0.08% | 1,306,532 |
| Mar 10, 2026 | 72.58 | 73.12 | 71.84 | 71.93 | 71.93 | -0.01% | 2,530,235 |
| Mar 9, 2026 | 70.31 | 72.21 | 69.77 | 71.94 | 71.94 | 0.40% | 4,811,623 |
| Mar 6, 2026 | 70.74 | 71.89 | 70.55 | 71.65 | 71.65 | -0.75% | 1,941,723 |
| Mar 5, 2026 | 72.52 | 72.97 | 71.49 | 72.19 | 72.19 | -1.92% | 15,914,100 |
| Mar 4, 2026 | 73.11 | 73.67 | 72.97 | 73.60 | 73.60 | 1.27% | 9,746,443 |
| Mar 3, 2026 | 71.81 | 72.98 | 71.16 | 72.68 | 72.68 | -2.94% | 1,982,224 |
| Mar 2, 2026 | 74.72 | 75.23 | 74.56 | 74.88 | 74.88 | -2.13% | 1,243,988 |
| Feb 27, 2026 | 76.65 | 76.97 | 76.41 | 76.51 | 76.51 | -0.25% | 1,848,184 |
| Feb 26, 2026 | 76.77 | 76.79 | 76.18 | 76.70 | 76.70 | -0.07% | 1,092,892 |
| Feb 25, 2026 | 76.43 | 76.82 | 76.35 | 76.75 | 76.75 | 0.85% | 968,674 |
| Feb 24, 2026 | 75.93 | 76.30 | 75.71 | 76.10 | 76.10 | 0.32% | 601,085 |
| Feb 23, 2026 | 76.20 | 76.33 | 75.67 | 75.86 | 75.86 | -0.60% | 663,725 |
| Feb 20, 2026 | 75.59 | 76.41 | 75.59 | 76.32 | 76.32 | 0.99% | 1,076,255 |
| Feb 19, 2026 | 75.28 | 75.57 | 75.02 | 75.57 | 75.57 | -0.41% | 1,479,208 |
| Feb 18, 2026 | 75.87 | 76.22 | 75.64 | 75.88 | 75.88 | 0.32% | 2,877,746 |
| Feb 17, 2026 | 74.95 | 75.69 | 74.74 | 75.64 | 75.64 | 0.64% | 1,758,943 |
| Feb 13, 2026 | 75.01 | 75.33 | 74.68 | 75.16 | 75.16 | 0.05% | 881,786 |
| Feb 12, 2026 | 75.92 | 75.96 | 74.91 | 75.12 | 75.12 | -0.82% | 836,789 |
| Feb 11, 2026 | 75.80 | 75.96 | 75.25 | 75.74 | 75.74 | 0.24% | 1,652,913 |
| Feb 10, 2026 | 76.03 | 76.04 | 75.55 | 75.56 | 75.56 | -0.40% | 7,212,609 |
| Feb 9, 2026 | 75.42 | 75.96 | 75.24 | 75.86 | 75.86 | 1.11% | 660,829 |
| Feb 6, 2026 | 74.37 | 75.07 | 74.32 | 75.03 | 75.03 | 1.96% | 702,924 |
| Feb 5, 2026 | 73.82 | 74.21 | 73.55 | 73.59 | 73.59 | -1.38% | 1,447,875 |
| Feb 4, 2026 | 75.15 | 75.34 | 74.33 | 74.62 | 74.62 | 0.09% | 2,594,822 |
| Feb 3, 2026 | 74.34 | 74.77 | 74.01 | 74.55 | 74.55 | -0.40% | 994,165 |
| Feb 2, 2026 | 74.42 | 74.88 | 74.42 | 74.85 | 74.85 | 0.84% | 1,335,975 |
| Jan 30, 2026 | 74.64 | 74.77 | 73.92 | 74.23 | 74.23 | -0.91% | 1,488,365 |
| Jan 29, 2026 | 75.19 | 75.19 | 74.15 | 74.91 | 74.91 | 0.55% | 1,308,853 |
| Jan 28, 2026 | 74.78 | 74.82 | 74.18 | 74.50 | 74.50 | -1.17% | 839,414 |
| Jan 27, 2026 | 74.92 | 75.61 | 74.92 | 75.38 | 75.38 | 1.55% | 645,038 |
| Jan 26, 2026 | 74.17 | 74.42 | 74.11 | 74.23 | 74.23 | 0.71% | 606,790 |
| Jan 23, 2026 | 73.17 | 73.76 | 72.97 | 73.71 | 73.71 | 0.66% | 499,782 |
| Jan 22, 2026 | 73.20 | 73.42 | 73.01 | 73.23 | 73.23 | 0.51% | 646,279 |
| Jan 21, 2026 | 72.25 | 73.04 | 71.91 | 72.86 | 72.86 | 1.03% | 1,799,055 |
| Jan 20, 2026 | 72.12 | 72.61 | 72.00 | 72.12 | 72.12 | -1.48% | 1,326,012 |