iShares Core MSCI Europe ETF (IEUR)
NYSEARCA: IEUR · Real-Time Price · USD
70.98
-0.27 (-0.38%)
Dec 31, 2025, 4:00 PM EST - Market closed
IEUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 71.21 | 71.22 | 70.87 | 70.98 | 70.98 | -0.38% | 868,765 |
| Dec 30, 2025 | 71.31 | 71.50 | 71.22 | 71.25 | 71.25 | 0.38% | 625,322 |
| Dec 29, 2025 | 71.05 | 71.14 | 70.84 | 70.98 | 70.98 | -0.39% | 652,092 |
| Dec 26, 2025 | 71.27 | 71.29 | 71.08 | 71.26 | 71.26 | 0.30% | 550,146 |
| Dec 24, 2025 | 71.03 | 71.14 | 71.02 | 71.05 | 71.05 | 0.21% | 588,127 |
| Dec 23, 2025 | 70.95 | 71.07 | 70.79 | 70.90 | 70.90 | 0.37% | 6,222,770 |
| Dec 22, 2025 | 70.55 | 70.70 | 70.46 | 70.64 | 70.64 | 0.44% | 678,609 |
| Dec 19, 2025 | 70.33 | 70.68 | 70.31 | 70.33 | 70.33 | 0.46% | 849,716 |
| Dec 18, 2025 | 70.04 | 70.37 | 69.83 | 70.01 | 70.01 | 0.84% | 712,930 |
| Dec 17, 2025 | 69.77 | 69.99 | 69.43 | 69.43 | 69.43 | -0.57% | 2,208,221 |
| Dec 16, 2025 | 70.08 | 70.14 | 69.62 | 69.83 | 69.83 | -1.47% | 1,171,028 |
| Dec 15, 2025 | 70.88 | 71.02 | 70.64 | 70.87 | 70.02 | 0.60% | 1,216,984 |
| Dec 12, 2025 | 70.83 | 70.97 | 70.21 | 70.45 | 69.61 | -0.61% | 636,955 |
| Dec 11, 2025 | 70.61 | 71.01 | 70.61 | 70.88 | 70.03 | 0.74% | 511,790 |
| Dec 10, 2025 | 69.65 | 70.48 | 69.65 | 70.36 | 69.52 | 1.27% | 816,219 |
| Dec 9, 2025 | 69.65 | 69.87 | 69.48 | 69.48 | 68.65 | -0.32% | 435,044 |
| Dec 8, 2025 | 69.93 | 69.93 | 69.56 | 69.70 | 68.86 | -0.21% | 438,634 |
| Dec 5, 2025 | 70.20 | 70.24 | 69.77 | 69.85 | 69.01 | -0.03% | 638,995 |
| Dec 4, 2025 | 70.06 | 70.16 | 69.78 | 69.87 | 69.03 | -0.09% | 367,055 |
| Dec 3, 2025 | 69.61 | 69.94 | 69.60 | 69.93 | 69.09 | 0.66% | 528,972 |
| Dec 2, 2025 | 69.40 | 69.55 | 69.22 | 69.47 | 68.64 | 0.42% | 742,255 |
| Dec 1, 2025 | 69.38 | 69.50 | 69.15 | 69.18 | 68.35 | -0.49% | 725,786 |
| Nov 28, 2025 | 69.24 | 69.54 | 69.07 | 69.52 | 68.69 | 0.64% | 873,371 |
| Nov 26, 2025 | 68.70 | 69.19 | 68.70 | 69.08 | 68.25 | 0.91% | 788,005 |
| Nov 25, 2025 | 67.82 | 68.46 | 67.77 | 68.46 | 67.64 | 1.72% | 564,494 |
| Nov 24, 2025 | 67.29 | 67.53 | 67.05 | 67.30 | 66.49 | -0.24% | 606,763 |
| Nov 21, 2025 | 67.04 | 67.60 | 66.81 | 67.46 | 66.65 | 1.44% | 832,774 |
| Nov 20, 2025 | 67.85 | 67.93 | 66.45 | 66.50 | 65.70 | -1.35% | 869,404 |
| Nov 19, 2025 | 67.58 | 67.80 | 67.12 | 67.41 | 66.60 | -0.35% | 573,149 |
| Nov 18, 2025 | 67.56 | 67.86 | 67.25 | 67.65 | 66.84 | -1.01% | 847,181 |
| Nov 17, 2025 | 68.77 | 68.95 | 68.13 | 68.34 | 67.52 | -1.19% | 872,530 |
| Nov 14, 2025 | 68.91 | 69.37 | 68.83 | 69.16 | 68.33 | -0.80% | 777,380 |
| Nov 13, 2025 | 70.24 | 70.33 | 69.66 | 69.72 | 68.88 | -0.68% | 451,409 |
| Nov 12, 2025 | 69.90 | 70.29 | 69.90 | 70.20 | 69.36 | 0.57% | 447,861 |
| Nov 11, 2025 | 69.53 | 69.88 | 69.50 | 69.80 | 68.96 | 1.09% | 501,660 |
| Nov 10, 2025 | 68.77 | 69.08 | 68.55 | 69.05 | 68.22 | 1.17% | 341,019 |
| Nov 7, 2025 | 67.65 | 68.25 | 67.52 | 68.25 | 67.43 | 0.44% | 380,799 |
| Nov 6, 2025 | 68.15 | 68.23 | 67.76 | 67.95 | 67.14 | -0.45% | 414,782 |
| Nov 5, 2025 | 67.86 | 68.31 | 67.76 | 68.26 | 67.44 | 0.95% | 510,358 |
| Nov 4, 2025 | 67.60 | 67.98 | 67.50 | 67.62 | 66.81 | -1.14% | 525,796 |
| Nov 3, 2025 | 68.37 | 68.48 | 68.26 | 68.40 | 67.58 | -0.16% | 841,054 |
| Oct 31, 2025 | 68.47 | 68.57 | 68.19 | 68.51 | 67.69 | -0.41% | 703,143 |
| Oct 30, 2025 | 68.68 | 69.04 | 68.58 | 68.79 | 67.97 | -0.46% | 563,407 |
| Oct 29, 2025 | 69.61 | 69.61 | 68.83 | 69.11 | 68.28 | -0.55% | 455,983 |
| Oct 28, 2025 | 69.52 | 69.68 | 69.35 | 69.49 | 68.66 | -0.24% | 458,851 |
| Oct 27, 2025 | 69.46 | 69.68 | 69.46 | 69.66 | 68.83 | 0.48% | 510,790 |
| Oct 24, 2025 | 69.41 | 69.46 | 69.28 | 69.33 | 68.50 | 0.16% | 500,216 |
| Oct 23, 2025 | 69.13 | 69.30 | 69.07 | 69.22 | 68.39 | 0.48% | 822,820 |
| Oct 22, 2025 | 68.84 | 69.07 | 68.56 | 68.89 | 68.06 | 0.09% | 768,654 |
| Oct 21, 2025 | 68.93 | 69.13 | 68.79 | 68.83 | 68.01 | -0.64% | 1,262,419 |