iShares Core MSCI Europe ETF (IEUR)
NYSEARCA: IEUR · Real-Time Price · USD
67.53
-0.25 (-0.37%)
Sep 17, 2025, 4:00 PM EDT - Market closed
IEUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 67.66 | 68.09 | 67.27 | 67.53 | 67.53 | -0.37% | 4,806,791 |
| Sep 16, 2025 | 67.85 | 67.87 | 67.53 | 67.78 | 67.78 | -0.25% | 427,915 |
| Sep 15, 2025 | 67.79 | 67.97 | 67.70 | 67.95 | 67.95 | 0.71% | 427,054 |
| Sep 12, 2025 | 67.39 | 67.54 | 67.31 | 67.47 | 67.47 | -0.28% | 357,501 |
| Sep 11, 2025 | 67.21 | 67.69 | 67.21 | 67.66 | 67.66 | 1.05% | 392,593 |
| Sep 10, 2025 | 67.14 | 67.24 | 66.87 | 66.96 | 66.96 | -0.28% | 565,572 |
| Sep 9, 2025 | 67.12 | 67.27 | 67.02 | 67.15 | 67.15 | -0.13% | 711,091 |
| Sep 8, 2025 | 67.08 | 67.28 | 66.95 | 67.24 | 67.24 | 0.61% | 379,612 |
| Sep 5, 2025 | 67.02 | 67.20 | 66.61 | 66.83 | 66.83 | 0.53% | 5,488,169 |
| Sep 4, 2025 | 66.32 | 66.52 | 66.21 | 66.48 | 66.48 | 0.54% | 594,692 |
| Sep 3, 2025 | 65.83 | 66.19 | 65.83 | 66.12 | 66.12 | 0.35% | 732,145 |
| Sep 2, 2025 | 65.58 | 66.04 | 65.51 | 65.89 | 65.89 | -1.27% | 1,351,471 |
| Aug 29, 2025 | 66.75 | 66.89 | 66.66 | 66.74 | 66.74 | -0.43% | 393,961 |
| Aug 28, 2025 | 67.04 | 67.14 | 66.88 | 67.03 | 67.03 | 0.18% | 337,452 |
| Aug 27, 2025 | 66.65 | 66.94 | 66.44 | 66.91 | 66.91 | -0.25% | 392,987 |
| Aug 26, 2025 | 67.14 | 67.20 | 66.91 | 67.08 | 67.08 | -0.21% | 1,849,798 |
| Aug 25, 2025 | 67.91 | 68.08 | 67.20 | 67.22 | 67.22 | -1.42% | 476,031 |
| Aug 22, 2025 | 67.43 | 68.31 | 67.43 | 68.19 | 68.19 | 1.49% | 516,181 |
| Aug 21, 2025 | 67.28 | 67.32 | 67.06 | 67.19 | 67.19 | -0.61% | 485,392 |
| Aug 20, 2025 | 67.49 | 67.64 | 67.38 | 67.60 | 67.60 | 0.64% | 2,290,306 |
| Aug 19, 2025 | 67.43 | 67.50 | 67.11 | 67.17 | 67.17 | 0.18% | 325,015 |
| Aug 18, 2025 | 66.92 | 67.09 | 66.77 | 67.05 | 67.05 | -0.24% | 801,534 |
| Aug 15, 2025 | 67.24 | 67.25 | 67.07 | 67.21 | 67.21 | 0.30% | 504,365 |
| Aug 14, 2025 | 66.65 | 67.05 | 66.60 | 67.01 | 67.01 | 0.21% | 452,089 |
| Aug 13, 2025 | 66.67 | 66.87 | 66.59 | 66.87 | 66.87 | 0.84% | 706,669 |
| Aug 12, 2025 | 65.86 | 66.37 | 65.83 | 66.31 | 66.31 | 0.87% | 1,113,457 |
| Aug 11, 2025 | 65.83 | 65.88 | 65.59 | 65.74 | 65.74 | -0.54% | 914,998 |
| Aug 8, 2025 | 66.00 | 66.24 | 65.88 | 66.10 | 66.10 | 0.30% | 536,723 |
| Aug 7, 2025 | 66.00 | 66.06 | 65.57 | 65.90 | 65.90 | 0.93% | 7,081,964 |
| Aug 6, 2025 | 65.19 | 65.35 | 65.09 | 65.29 | 65.29 | 0.45% | 458,241 |
| Aug 5, 2025 | 65.07 | 65.12 | 64.77 | 65.00 | 65.00 | 0.15% | 826,446 |
| Aug 4, 2025 | 64.80 | 64.92 | 64.64 | 64.90 | 64.90 | 1.14% | 595,341 |
| Aug 1, 2025 | 64.02 | 64.24 | 63.71 | 64.17 | 64.17 | -0.33% | 1,959,674 |
| Jul 31, 2025 | 64.76 | 64.90 | 64.36 | 64.38 | 64.38 | -1.21% | 1,194,311 |
| Jul 30, 2025 | 65.45 | 65.62 | 64.94 | 65.17 | 65.17 | -1.03% | 618,194 |
| Jul 29, 2025 | 65.95 | 65.98 | 65.66 | 65.85 | 65.85 | -0.27% | 481,997 |
| Jul 28, 2025 | 66.53 | 66.53 | 65.88 | 66.03 | 66.03 | -1.65% | 505,997 |
| Jul 25, 2025 | 66.68 | 67.17 | 66.57 | 67.14 | 67.14 | 0.15% | 602,048 |
| Jul 24, 2025 | 67.24 | 67.36 | 67.03 | 67.04 | 67.04 | -1.14% | 808,649 |
| Jul 23, 2025 | 66.79 | 67.81 | 66.71 | 67.81 | 67.81 | 2.14% | 1,906,920 |
| Jul 22, 2025 | 66.08 | 66.42 | 65.94 | 66.39 | 66.39 | 0.47% | 3,671,860 |
| Jul 21, 2025 | 65.98 | 66.43 | 65.93 | 66.08 | 66.08 | 0.49% | 631,653 |
| Jul 18, 2025 | 66.36 | 66.36 | 65.73 | 65.76 | 65.76 | -0.27% | 454,593 |
| Jul 17, 2025 | 65.65 | 65.94 | 65.62 | 65.94 | 65.94 | 0.12% | 1,797,798 |
| Jul 16, 2025 | 65.50 | 65.87 | 65.30 | 65.86 | 65.86 | 0.50% | 908,432 |
| Jul 15, 2025 | 66.37 | 66.37 | 65.53 | 65.53 | 65.53 | -1.16% | 587,920 |
| Jul 14, 2025 | 66.02 | 66.36 | 66.00 | 66.30 | 66.30 | -0.02% | 378,650 |
| Jul 11, 2025 | 66.46 | 66.51 | 66.25 | 66.31 | 66.31 | -1.13% | 616,114 |
| Jul 10, 2025 | 66.96 | 67.12 | 66.82 | 67.07 | 67.07 | -0.03% | 371,849 |
| Jul 9, 2025 | 66.83 | 67.13 | 66.72 | 67.09 | 67.09 | 0.90% | 1,304,296 |