iShares Core MSCI Europe ETF (IEUR)
NYSEARCA: IEUR · Real-Time Price · USD
75.70
+0.46 (0.61%)
May 21, 2026, 4:00 PM EDT - Market closed
IEUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 74.80 | 76.02 | 74.54 | 75.70 | 75.70 | 0.61% | 1,795,889 |
| May 20, 2026 | 74.18 | 75.48 | 73.90 | 75.24 | 75.24 | 1.99% | 4,965,321 |
| May 19, 2026 | 74.06 | 74.22 | 73.71 | 73.77 | 73.77 | -0.78% | 820,262 |
| May 18, 2026 | 74.03 | 74.38 | 73.66 | 74.35 | 74.35 | 1.53% | 722,553 |
| May 15, 2026 | 73.42 | 73.54 | 73.10 | 73.23 | 73.23 | -1.86% | 1,777,996 |
| May 14, 2026 | 74.78 | 75.12 | 74.58 | 74.62 | 74.62 | -0.12% | 600,750 |
| May 13, 2026 | 74.01 | 74.75 | 73.77 | 74.71 | 74.71 | 0.58% | 579,192 |
| May 12, 2026 | 74.13 | 74.38 | 73.76 | 74.28 | 74.28 | -0.85% | 548,373 |
| May 11, 2026 | 74.89 | 75.16 | 74.73 | 74.92 | 74.92 | -0.33% | 611,278 |
| May 8, 2026 | 75.01 | 75.17 | 74.68 | 75.17 | 75.17 | 0.97% | 425,988 |
| May 7, 2026 | 75.95 | 75.96 | 74.39 | 74.45 | 74.45 | -2.13% | 706,643 |
| May 6, 2026 | 75.82 | 76.14 | 75.58 | 76.07 | 76.07 | 2.66% | 599,146 |
| May 5, 2026 | 73.71 | 74.16 | 73.45 | 74.10 | 74.10 | 1.56% | 444,975 |
| May 4, 2026 | 73.80 | 73.82 | 72.72 | 72.96 | 72.96 | -1.84% | 676,856 |
| May 1, 2026 | 74.55 | 74.93 | 74.33 | 74.33 | 74.33 | -0.09% | 1,052,445 |
| Apr 30, 2026 | 73.51 | 74.56 | 73.44 | 74.40 | 74.40 | 2.48% | 820,965 |
| Apr 29, 2026 | 73.09 | 73.09 | 72.34 | 72.60 | 72.60 | -1.14% | 851,843 |
| Apr 28, 2026 | 73.27 | 73.50 | 73.14 | 73.44 | 73.44 | -0.61% | 573,768 |
| Apr 27, 2026 | 74.18 | 74.36 | 73.80 | 73.89 | 73.89 | -0.55% | 495,699 |
| Apr 24, 2026 | 73.94 | 74.41 | 73.86 | 74.30 | 74.30 | 0.68% | 789,062 |
| Apr 23, 2026 | 74.22 | 74.50 | 72.99 | 73.80 | 73.80 | -0.77% | 761,905 |
| Apr 22, 2026 | 74.73 | 74.73 | 74.10 | 74.37 | 74.37 | 0.35% | 2,155,998 |
| Apr 21, 2026 | 75.37 | 75.54 | 74.05 | 74.11 | 74.11 | -2.19% | 962,777 |
| Apr 20, 2026 | 75.59 | 75.78 | 75.20 | 75.77 | 75.77 | -0.30% | 583,218 |
| Apr 17, 2026 | 76.19 | 76.52 | 75.91 | 76.00 | 76.00 | 1.52% | 685,258 |
| Apr 16, 2026 | 75.50 | 75.69 | 74.57 | 74.86 | 74.86 | -0.33% | 585,881 |
| Apr 15, 2026 | 75.29 | 75.29 | 74.83 | 75.11 | 75.11 | -0.31% | 682,732 |
| Apr 14, 2026 | 75.24 | 75.49 | 74.91 | 75.34 | 75.34 | 0.78% | 458,669 |
| Apr 13, 2026 | 73.61 | 74.79 | 73.49 | 74.76 | 74.76 | 0.77% | 822,577 |
| Apr 10, 2026 | 74.54 | 74.75 | 73.91 | 74.19 | 74.19 | 0.37% | 509,744 |
| Apr 9, 2026 | 73.35 | 74.29 | 73.25 | 73.92 | 73.92 | -0.09% | 644,229 |
| Apr 8, 2026 | 74.25 | 74.27 | 73.45 | 73.99 | 73.99 | 3.87% | 1,370,337 |
| Apr 7, 2026 | 70.77 | 71.43 | 70.08 | 71.23 | 71.23 | -0.27% | 1,431,770 |
| Apr 6, 2026 | 71.04 | 71.58 | 70.99 | 71.42 | 71.42 | 0.65% | 700,731 |
| Apr 2, 2026 | 69.80 | 71.26 | 69.65 | 70.96 | 70.96 | -0.53% | 1,151,090 |
| Apr 1, 2026 | 71.07 | 71.72 | 70.90 | 71.34 | 71.34 | 1.52% | 1,570,207 |
| Mar 31, 2026 | 69.33 | 70.30 | 68.89 | 70.27 | 70.27 | 3.17% | 2,086,107 |
| Mar 30, 2026 | 68.36 | 68.63 | 67.76 | 68.11 | 68.11 | 0.52% | 1,888,720 |
| Mar 27, 2026 | 68.04 | 68.53 | 67.57 | 67.76 | 67.76 | -0.88% | 1,846,204 |
| Mar 26, 2026 | 68.92 | 69.44 | 68.35 | 68.36 | 68.36 | -1.94% | 1,055,977 |
| Mar 25, 2026 | 69.95 | 70.08 | 69.30 | 69.71 | 69.71 | 1.46% | 1,506,903 |
| 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% | 2,820,314 |
| Mar 20, 2026 | 69.31 | 69.41 | 67.14 | 67.51 | 67.51 | -3.06% | 2,322,597 |
| Mar 19, 2026 | 68.65 | 70.11 | 68.50 | 69.64 | 69.64 | -0.29% | 2,276,842 |
| Mar 18, 2026 | 70.89 | 71.04 | 69.79 | 69.84 | 69.84 | -2.06% | 5,104,137 |
| 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% | 1,121,695 |
| Mar 13, 2026 | 70.84 | 71.24 | 69.76 | 69.87 | 69.87 | -1.34% | 892,127 |
| Mar 12, 2026 | 71.07 | 71.24 | 70.48 | 70.82 | 70.82 | -1.46% | 1,533,974 |