iShares Core MSCI Europe ETF (IEUR)
NYSEARCA: IEUR · Real-Time Price · USD
78.00
+0.46 (0.59%)
Aug 19, 2026, 4:00 PM EDT - Market closed
IEUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 77.98 | 78.14 | 77.65 | 78.00 | 78.00 | 0.59% | 8,773,274 |
| Aug 18, 2026 | 77.71 | 77.89 | 77.39 | 77.54 | 77.54 | -0.65% | 649,915 |
| Aug 17, 2026 | 78.26 | 78.37 | 77.96 | 78.05 | 78.05 | -0.24% | 322,886 |
| Aug 14, 2026 | 78.27 | 78.40 | 78.11 | 78.24 | 78.24 | 0.03% | 291,650 |
| Aug 13, 2026 | 78.28 | 78.32 | 78.04 | 78.22 | 78.22 | 0.09% | 295,497 |
| Aug 12, 2026 | 78.20 | 78.31 | 77.98 | 78.15 | 78.15 | 0.05% | 761,015 |
| Aug 11, 2026 | 78.27 | 78.52 | 77.95 | 78.11 | 78.11 | 0.01% | 512,300 |
| Aug 10, 2026 | 78.17 | 78.28 | 77.90 | 78.10 | 78.10 | -0.31% | 316,270 |
| Aug 7, 2026 | 78.53 | 78.55 | 78.17 | 78.34 | 78.34 | 0.84% | 1,818,833 |
| Aug 6, 2026 | 78.02 | 78.09 | 77.61 | 77.69 | 77.69 | -0.12% | 347,675 |
| Aug 5, 2026 | 77.91 | 78.05 | 77.72 | 77.78 | 77.78 | -0.01% | 533,490 |
| Aug 4, 2026 | 77.50 | 77.86 | 77.32 | 77.79 | 77.79 | 1.01% | 460,450 |
| Aug 3, 2026 | 76.80 | 77.06 | 76.69 | 77.01 | 77.01 | 0.42% | 616,282 |
| Jul 31, 2026 | 76.75 | 76.85 | 75.96 | 76.69 | 76.69 | -0.49% | 482,501 |
| Jul 30, 2026 | 76.45 | 77.11 | 76.33 | 77.07 | 77.07 | 2.38% | 1,506,484 |
| Jul 29, 2026 | 75.34 | 76.11 | 74.91 | 75.28 | 75.28 | -0.26% | 600,136 |
| Jul 28, 2026 | 74.95 | 75.79 | 74.95 | 75.48 | 75.48 | 0.27% | 3,709,693 |
| Jul 27, 2026 | 75.54 | 75.63 | 74.99 | 75.28 | 75.28 | 0.52% | 322,812 |
| Jul 24, 2026 | 74.88 | 75.29 | 74.74 | 74.89 | 74.89 | 0.63% | 491,573 |
| Jul 23, 2026 | 74.29 | 74.66 | 74.23 | 74.42 | 74.42 | -1.40% | 405,294 |
| Jul 22, 2026 | 75.81 | 75.96 | 75.47 | 75.48 | 75.48 | 0.32% | 370,088 |
| Jul 21, 2026 | 74.75 | 75.29 | 74.54 | 75.24 | 75.24 | 1.25% | 1,376,815 |
| Jul 20, 2026 | 74.92 | 75.05 | 74.27 | 74.31 | 74.31 | -1.07% | 818,200 |
| Jul 17, 2026 | 74.72 | 75.27 | 74.59 | 75.11 | 75.11 | -0.23% | 785,324 |
| Jul 16, 2026 | 74.92 | 75.54 | 74.81 | 75.28 | 75.28 | -0.37% | 1,210,029 |
| Jul 15, 2026 | 75.19 | 75.66 | 74.99 | 75.56 | 75.56 | 0.91% | 398,894 |
| Jul 14, 2026 | 75.09 | 75.42 | 74.84 | 74.88 | 74.88 | 0.46% | 356,332 |
| Jul 13, 2026 | 74.97 | 75.04 | 74.43 | 74.54 | 74.54 | -0.79% | 292,797 |
| Jul 10, 2026 | 75.16 | 75.30 | 74.73 | 75.13 | 75.13 | 0.17% | 292,425 |
| Jul 9, 2026 | 74.80 | 75.24 | 74.80 | 75.00 | 75.00 | 0.27% | 581,931 |
| Jul 8, 2026 | 74.45 | 74.81 | 74.10 | 74.80 | 74.80 | -1.01% | 376,356 |
| Jul 7, 2026 | 76.14 | 76.30 | 75.32 | 75.56 | 75.56 | -1.06% | 529,929 |
| Jul 6, 2026 | 76.04 | 76.37 | 75.83 | 76.37 | 76.37 | 0.66% | 488,383 |
| Jul 2, 2026 | 75.82 | 76.32 | 75.46 | 75.87 | 75.87 | 1.85% | 484,360 |
| Jul 1, 2026 | 74.35 | 74.73 | 74.29 | 74.49 | 74.49 | -0.90% | 284,515 |
| Jun 30, 2026 | 74.78 | 75.23 | 74.73 | 75.17 | 75.17 | 0.52% | 1,022,425 |
| Jun 29, 2026 | 74.31 | 74.79 | 74.03 | 74.78 | 74.78 | 1.07% | 433,186 |
| Jun 26, 2026 | 73.96 | 74.38 | 73.83 | 73.99 | 73.99 | -0.66% | 505,826 |
| Jun 25, 2026 | 74.53 | 74.85 | 74.22 | 74.48 | 74.48 | 1.02% | 448,694 |
| Jun 24, 2026 | 73.51 | 73.96 | 73.41 | 73.73 | 73.73 | -0.20% | 4,696,569 |
| Jun 23, 2026 | 73.80 | 74.17 | 73.61 | 73.88 | 73.88 | -1.07% | 3,065,603 |
| Jun 22, 2026 | 74.65 | 74.85 | 74.56 | 74.68 | 74.68 | -0.03% | 759,082 |
| Jun 18, 2026 | 74.74 | 74.90 | 74.53 | 74.70 | 74.70 | 0.17% | 593,626 |
| Jun 17, 2026 | 75.56 | 75.79 | 74.40 | 74.57 | 74.57 | -0.85% | 3,013,186 |
| Jun 16, 2026 | 75.47 | 75.60 | 75.14 | 75.21 | 75.21 | 0.16% | 784,070 |
| Jun 15, 2026 | 75.79 | 75.84 | 75.05 | 75.09 | 75.09 | 0.30% | 1,088,239 |
| Jun 12, 2026 | 76.08 | 76.58 | 75.81 | 76.41 | 74.87 | 0.14% | 660,119 |
| Jun 11, 2026 | 74.72 | 76.41 | 74.52 | 76.30 | 74.76 | 3.14% | 618,561 |
| Jun 10, 2026 | 74.48 | 74.96 | 73.97 | 73.98 | 72.49 | -1.28% | 584,042 |
| Jun 9, 2026 | 75.38 | 75.77 | 73.76 | 74.94 | 73.43 | 0.36% | 1,214,370 |