iShares Core MSCI Europe ETF (IEUR)
NYSEARCA: IEUR · Real-Time Price · USD
68.38
-0.76 (-1.10%)
Oct 9, 2025, 4:00 PM EDT - Market closed
IEUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 69.03 | 69.08 | 68.23 | 68.38 | 68.38 | -1.10% | 830,440 |
| Oct 8, 2025 | 69.10 | 69.19 | 68.92 | 69.14 | 69.14 | 0.70% | 710,800 |
| Oct 7, 2025 | 69.02 | 69.07 | 68.66 | 68.66 | 68.66 | -0.81% | 770,178 |
| Oct 6, 2025 | 69.20 | 69.40 | 69.17 | 69.22 | 69.22 | -0.37% | 933,758 |
| Oct 3, 2025 | 69.33 | 69.55 | 69.27 | 69.48 | 69.48 | 0.58% | 615,130 |
| Oct 2, 2025 | 69.22 | 69.31 | 68.75 | 69.08 | 69.08 | 0.14% | 701,955 |
| Oct 1, 2025 | 68.49 | 69.03 | 68.49 | 68.98 | 68.98 | 1.26% | 1,528,170 |
| Sep 30, 2025 | 67.68 | 68.21 | 67.61 | 68.12 | 68.12 | 0.69% | 486,330 |
| Sep 29, 2025 | 67.63 | 67.69 | 67.47 | 67.65 | 67.65 | 0.43% | 849,110 |
| Sep 26, 2025 | 67.07 | 67.42 | 67.07 | 67.36 | 67.36 | 1.03% | 513,677 |
| Sep 25, 2025 | 66.80 | 66.82 | 66.42 | 66.67 | 66.67 | -0.99% | 663,923 |
| Sep 24, 2025 | 67.37 | 67.59 | 67.25 | 67.34 | 67.34 | -0.65% | 387,466 |
| Sep 23, 2025 | 68.07 | 68.17 | 67.66 | 67.78 | 67.78 | -0.01% | 338,632 |
| Sep 22, 2025 | 67.51 | 67.86 | 67.40 | 67.79 | 67.79 | 0.33% | 345,165 |
| Sep 19, 2025 | 67.59 | 67.75 | 67.44 | 67.57 | 67.57 | -0.35% | 412,118 |
| Sep 18, 2025 | 67.72 | 67.93 | 67.45 | 67.81 | 67.81 | 0.41% | 447,834 |
| 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 |