IEUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	56.53	56.69	56.36	56.49	56.49	0.36%	700,873
Dec 2, 2024	56.22	56.40	55.77	56.29	56.29	-0.04%	502,139
Nov 29, 2024	55.79	56.31	55.72	56.31	56.31	1.10%	793,805
Nov 27, 2024	55.52	55.76	55.47	55.70	55.70	0.81%	422,721
Nov 26, 2024	55.60	55.62	55.13	55.25	55.25	-0.58%	1,209,448
Nov 25, 2024	55.77	55.85	55.44	55.57	55.57	0.56%	908,378
Nov 22, 2024	55.00	55.41	55.00	55.26	55.26	0.35%	438,509
Nov 21, 2024	55.00	55.14	54.81	55.07	55.07	-0.18%	505,178
Nov 20, 2024	55.10	55.19	54.82	55.17	55.17	-0.25%	643,156
Nov 19, 2024	54.88	55.42	54.80	55.31	55.31	-0.27%	1,127,747
Nov 18, 2024	55.15	55.59	55.13	55.46	55.46	0.40%	550,940
Nov 15, 2024	55.42	55.44	55.15	55.24	55.24	-0.31%	340,282
Nov 14, 2024	55.77	55.91	55.38	55.41	55.41	0.31%	648,720
Nov 13, 2024	55.33	55.38	54.89	55.24	55.24	-0.63%	835,086
Nov 12, 2024	56.06	56.06	55.29	55.59	55.59	-1.99%	503,756
Nov 11, 2024	56.95	57.02	56.70	56.72	56.72	-0.04%	318,023
Nov 8, 2024	56.89	56.93	56.44	56.74	56.74	-1.48%	653,065
Nov 7, 2024	57.43	57.68	57.32	57.59	57.59	1.50%	853,668
Nov 6, 2024	56.81	56.84	56.39	56.74	56.74	-2.29%	626,890
Nov 5, 2024	57.72	58.08	57.64	58.07	58.07	0.83%	272,071
Nov 4, 2024	57.92	58.02	57.54	57.59	57.59	0.05%	612,643
Nov 1, 2024	57.87	57.91	57.51	57.56	57.56	0.45%	514,500
Oct 31, 2024	57.47	57.49	56.91	57.30	57.30	-0.93%	686,096
Oct 30, 2024	57.66	58.06	57.59	57.84	57.84	-0.77%	417,181
Oct 29, 2024	58.39	58.51	58.20	58.29	58.29	-0.78%	351,025
Oct 28, 2024	58.52	58.84	58.45	58.75	58.75	0.91%	379,706
Oct 25, 2024	58.61	58.65	58.16	58.22	58.22	-0.39%	309,507
Oct 24, 2024	58.69	58.73	58.25	58.45	58.45	0.40%	262,041
Oct 23, 2024	58.34	58.46	57.98	58.22	58.22	-0.68%	515,225
Oct 22, 2024	58.56	58.74	58.52	58.62	58.62	-0.36%	241,087
Oct 21, 2024	59.27	59.28	58.76	58.83	58.83	-1.18%	4,076,920
Oct 18, 2024	59.52	59.64	59.34	59.53	59.53	0.69%	7,999,504
Oct 17, 2024	59.35	59.35	59.12	59.12	59.12	0.15%	849,776
Oct 16, 2024	59.13	59.21	58.96	59.03	59.03	0.10%	873,125
Oct 15, 2024	59.77	59.82	58.97	58.97	58.97	-1.63%	766,574
Oct 14, 2024	59.59	59.96	59.54	59.95	59.95	0.37%	307,192
Oct 11, 2024	59.43	59.77	59.43	59.73	59.73	0.61%	176,439
Oct 10, 2024	59.38	59.44	59.12	59.37	59.37	-0.27%	1,042,275
Oct 9, 2024	59.20	59.58	59.16	59.53	59.53	0.34%	107,124
Oct 8, 2024	59.35	59.41	59.15	59.33	59.33	-0.27%	809,944
Oct 7, 2024	59.60	59.70	59.26	59.49	59.49	-0.45%	358,962
Oct 4, 2024	59.35	59.78	59.35	59.76	59.76	0.47%	270,107
Oct 3, 2024	59.59	59.65	59.30	59.48	59.48	-1.08%	384,563
Oct 2, 2024	60.07	60.25	59.90	60.13	60.13	-0.23%	310,925
Oct 1, 2024	60.84	60.84	60.00	60.27	60.27	-1.08%	1,030,012
Sep 30, 2024	61.16	61.19	60.64	60.93	60.93	-0.91%	472,144
Sep 27, 2024	61.68	61.81	61.39	61.49	61.49	-0.03%	748,848
Sep 26, 2024	61.24	61.54	61.08	61.51	61.51	2.14%	506,005
Sep 25, 2024	60.70	60.74	60.22	60.22	60.22	-0.53%	461,207
Sep 24, 2024	60.31	60.55	60.18	60.54	60.54	0.97%	251,997
Sep 23, 2024	59.83	60.01	59.79	59.96	59.96	0.25%	310,616
Sep 20, 2024	60.05	60.06	59.59	59.81	59.81	-1.32%	572,380
Sep 19, 2024	60.53	60.77	60.18	60.61	60.61	1.71%	1,180,647
Sep 18, 2024	59.77	60.34	59.46	59.59	59.59	-0.13%	3,402,297
Sep 17, 2024	59.98	60.01	59.48	59.67	59.67	-0.48%	450,574
Sep 16, 2024	59.68	59.96	59.57	59.96	59.96	0.79%	136,909
Sep 13, 2024	59.40	59.67	59.38	59.49	59.49	0.54%	127,715
Sep 12, 2024	58.72	59.18	58.51	59.17	59.17	0.70%	230,508
Sep 11, 2024	58.57	58.78	57.90	58.76	58.76	0.51%	262,285
Sep 10, 2024	58.48	58.48	57.98	58.46	58.46	-0.39%	229,955
Sep 9, 2024	58.58	58.88	58.54	58.69	58.69	0.63%	192,895
Sep 6, 2024	59.19	59.31	58.22	58.32	58.32	-1.40%	609,324
Sep 5, 2024	59.29	59.34	58.95	59.15	59.15	-0.17%	359,501
Sep 4, 2024	59.11	59.50	59.11	59.25	59.25	-0.22%	1,175,591
Sep 3, 2024	60.11	60.12	59.25	59.38	59.38	-1.90%	398,879
Aug 30, 2024	60.68	60.80	60.26	60.53	60.53	-0.02%	2,700,639
Aug 29, 2024	60.61	60.83	60.45	60.54	60.54	0.30%	305,667
Aug 28, 2024	60.37	60.54	60.13	60.36	60.36	-0.43%	582,607
Aug 27, 2024	60.45	60.70	60.37	60.62	60.62	0.45%	116,019
Aug 26, 2024	60.35	60.50	60.31	60.35	60.35	-0.30%	127,247
Aug 23, 2024	59.89	60.55	59.80	60.53	60.53	1.73%	331,079
Aug 22, 2024	60.02	60.03	59.48	59.50	59.50	-0.62%	146,487
Aug 21, 2024	59.65	59.91	59.46	59.87	59.87	0.94%	250,087
Aug 20, 2024	59.37	59.46	59.19	59.31	59.31	-0.20%	334,941
Aug 19, 2024	58.98	59.49	58.98	59.43	59.43	1.24%	545,483
Aug 16, 2024	58.46	58.73	58.42	58.70	58.70	0.46%	311,782
Aug 15, 2024	58.22	58.50	58.18	58.43	58.43	0.97%	165,764
Aug 14, 2024	57.71	57.90	57.69	57.87	57.87	0.61%	775,103
Aug 13, 2024	56.89	57.53	56.89	57.52	57.52	1.39%	387,873
Aug 12, 2024	56.79	56.88	56.61	56.73	56.73	-0.26%	474,542
Aug 9, 2024	56.53	56.91	56.39	56.88	56.88	0.62%	207,298
Aug 8, 2024	56.12	56.58	55.95	56.53	56.53	1.40%	208,318
Aug 7, 2024	56.35	56.55	55.70	55.75	55.75	0.14%	516,139
Aug 6, 2024	55.12	55.95	55.10	55.67	55.67	0.29%	536,948
Aug 5, 2024	55.06	55.85	54.98	55.51	55.51	-2.22%	1,502,739
Aug 2, 2024	56.80	56.89	56.39	56.77	56.77	-0.77%	526,615
Aug 1, 2024	57.98	58.13	56.94	57.21	57.21	-2.00%	826,529
Jul 31, 2024	58.42	58.66	58.24	58.38	58.38	0.90%	730,231
Jul 30, 2024	57.90	57.99	57.63	57.86	57.86	0.33%	648,260
Jul 29, 2024	57.82	57.84	57.46	57.67	57.67	-0.67%	352,084
Jul 26, 2024	57.77	58.16	57.71	58.06	58.06	1.38%	245,696
Jul 25, 2024	57.16	57.77	56.98	57.27	57.27	-0.33%	439,336
Jul 24, 2024	57.94	58.04	57.44	57.46	57.46	-0.93%	296,945
Jul 23, 2024	58.13	58.19	58.00	58.00	58.00	-0.89%	284,834
Jul 22, 2024	58.39	58.52	58.22	58.52	58.52	1.40%	348,475
Jul 19, 2024	57.83	57.90	57.63	57.71	57.71	-0.60%	331,972
Jul 18, 2024	58.78	58.83	57.96	58.06	58.06	-0.79%	444,638
Jul 17, 2024	58.47	58.76	58.44	58.52	58.52	-0.51%	587,286
Jul 16, 2024	58.37	58.82	58.32	58.82	58.82	0.38%	862,871
Jul 15, 2024	59.03	59.03	58.53	58.60	58.60	-1.03%	675,031