iShares Core MSCI Europe ETF (IEUR)
NYSEARCA: IEUR · Real-Time Price · USD
60.79
-0.28 (-0.46%)
At close: Mar 28, 2025, 4:00 PM
60.01
-0.78 (-1.29%)
Pre-market: Mar 31, 2025, 7:18 AM EDT
IEUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 61.03 | 61.07 | 60.68 | 60.79 | 60.79 | -0.46% | 493,394 |
| Mar 27, 2025 | 60.78 | 61.21 | 60.75 | 61.07 | 61.07 | 0.15% | 1,021,726 |
| Mar 26, 2025 | 61.32 | 61.58 | 60.82 | 60.98 | 60.98 | -1.36% | 477,517 |
| Mar 25, 2025 | 62.02 | 62.09 | 61.70 | 61.82 | 61.82 | 0.54% | 773,401 |
| Mar 24, 2025 | 61.48 | 61.66 | 61.24 | 61.49 | 61.49 | -0.05% | 641,657 |
| Mar 21, 2025 | 61.41 | 61.63 | 61.25 | 61.52 | 61.52 | -0.85% | 520,560 |
| Mar 20, 2025 | 61.70 | 62.11 | 61.60 | 62.05 | 62.05 | -0.99% | 1,563,890 |
| Mar 19, 2025 | 62.38 | 62.87 | 62.24 | 62.67 | 62.67 | -0.02% | 6,767,587 |
| Mar 18, 2025 | 62.65 | 62.79 | 62.33 | 62.68 | 62.68 | 0.46% | 854,733 |
| Mar 17, 2025 | 61.89 | 62.55 | 61.88 | 62.39 | 62.39 | 0.99% | 860,240 |
| Mar 14, 2025 | 61.26 | 61.81 | 61.15 | 61.78 | 61.78 | 2.00% | 4,177,984 |
| Mar 13, 2025 | 60.63 | 60.79 | 60.35 | 60.57 | 60.57 | -0.70% | 621,541 |
| Mar 12, 2025 | 61.10 | 61.16 | 60.64 | 61.00 | 61.00 | 0.28% | 451,855 |
| Mar 11, 2025 | 61.07 | 61.15 | 60.35 | 60.83 | 60.83 | -0.11% | 1,072,680 |
| Mar 10, 2025 | 61.39 | 61.58 | 60.47 | 60.90 | 60.90 | -2.64% | 890,448 |
| Mar 7, 2025 | 61.86 | 62.58 | 61.78 | 62.55 | 62.55 | 1.51% | 1,417,418 |
| Mar 6, 2025 | 61.79 | 62.34 | 61.52 | 61.62 | 61.62 | -1.03% | 1,661,059 |
| Mar 5, 2025 | 61.71 | 62.38 | 61.71 | 62.26 | 62.26 | 2.35% | 1,792,217 |
| Mar 4, 2025 | 60.15 | 61.39 | 59.71 | 60.83 | 60.83 | 0.20% | 3,103,595 |
| Mar 3, 2025 | 61.05 | 61.22 | 60.31 | 60.71 | 60.71 | 1.30% | 4,699,949 |
| Feb 28, 2025 | 59.66 | 59.93 | 59.18 | 59.93 | 59.93 | 0.79% | 1,013,437 |
| Feb 27, 2025 | 59.96 | 60.02 | 59.46 | 59.46 | 59.46 | -1.41% | 502,386 |
| Feb 26, 2025 | 60.47 | 60.76 | 60.13 | 60.31 | 60.31 | 0.20% | 271,761 |
| Feb 25, 2025 | 60.37 | 60.40 | 59.97 | 60.19 | 60.19 | 0.99% | 628,188 |
| Feb 24, 2025 | 59.84 | 59.95 | 59.49 | 59.60 | 59.60 | 0.17% | 516,528 |
| Feb 21, 2025 | 59.95 | 59.95 | 59.41 | 59.50 | 59.50 | -0.52% | 793,347 |
| Feb 20, 2025 | 59.60 | 59.84 | 59.43 | 59.81 | 59.81 | 0.71% | 324,728 |
| Feb 19, 2025 | 59.45 | 59.59 | 59.23 | 59.39 | 59.39 | -1.20% | 1,215,052 |
| Feb 18, 2025 | 60.10 | 60.25 | 60.00 | 60.11 | 60.11 | 0.57% | 832,089 |
| Feb 14, 2025 | 59.99 | 60.05 | 59.70 | 59.77 | 59.77 | 0.30% | 391,903 |
| Feb 13, 2025 | 59.11 | 59.64 | 59.03 | 59.59 | 59.59 | 1.10% | 1,114,896 |
| Feb 12, 2025 | 58.24 | 59.06 | 58.23 | 58.94 | 58.94 | 0.67% | 491,803 |
| Feb 11, 2025 | 58.18 | 58.59 | 58.11 | 58.55 | 58.55 | 0.77% | 332,906 |
| Feb 10, 2025 | 57.94 | 58.13 | 57.90 | 58.10 | 58.10 | 0.61% | 786,598 |
| Feb 7, 2025 | 58.30 | 58.35 | 57.63 | 57.75 | 57.75 | -0.88% | 1,260,570 |
| Feb 6, 2025 | 58.05 | 58.35 | 58.05 | 58.26 | 58.26 | 0.62% | 497,280 |
| Feb 5, 2025 | 57.72 | 58.00 | 57.61 | 57.90 | 57.90 | 0.94% | 388,754 |
| Feb 4, 2025 | 57.04 | 57.40 | 56.99 | 57.36 | 57.36 | 1.34% | 295,477 |
| Feb 3, 2025 | 56.28 | 56.94 | 56.12 | 56.60 | 56.60 | -1.46% | 1,027,802 |
| Jan 31, 2025 | 57.82 | 58.06 | 57.34 | 57.44 | 57.44 | -0.69% | 493,650 |
| Jan 30, 2025 | 57.82 | 58.16 | 57.63 | 57.84 | 57.84 | 0.96% | 586,828 |
| Jan 29, 2025 | 57.28 | 57.45 | 57.06 | 57.29 | 57.29 | 0.07% | 347,660 |
| Jan 28, 2025 | 57.33 | 57.33 | 56.91 | 57.25 | 57.25 | -0.33% | 373,761 |
| Jan 27, 2025 | 57.09 | 57.46 | 57.09 | 57.44 | 57.44 | 0.37% | 281,099 |
| Jan 24, 2025 | 57.29 | 57.40 | 57.16 | 57.23 | 57.23 | 0.46% | 584,239 |
| Jan 23, 2025 | 56.74 | 57.01 | 56.54 | 56.97 | 56.97 | 0.89% | 364,304 |
| Jan 22, 2025 | 56.73 | 56.77 | 56.45 | 56.47 | 56.47 | -0.30% | 453,649 |
| Jan 21, 2025 | 56.17 | 56.64 | 56.10 | 56.64 | 56.64 | 2.31% | 1,022,721 |
| Jan 17, 2025 | 55.46 | 55.73 | 55.31 | 55.36 | 55.36 | 0.44% | 347,496 |
| Jan 16, 2025 | 54.89 | 55.30 | 54.81 | 55.12 | 55.12 | 0.97% | 825,975 |