iShares Core MSCI Europe ETF (IEUR)
NYSEARCA: IEUR · Real-Time Price · USD
74.54
-0.59 (-0.79%)
Jul 13, 2026, 4:00 PM EDT - Market closed
IEUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 74.97 | 75.04 | 74.43 | 74.54 | 74.54 | -0.79% | 292,797 |
| Jul 10, 2026 | 75.16 | 75.30 | 74.73 | 75.13 | 75.13 | 0.17% | 292,425 |
| Jul 9, 2026 | 74.80 | 75.24 | 74.80 | 75.00 | 75.00 | 0.27% | 581,931 |
| Jul 8, 2026 | 74.45 | 74.81 | 74.10 | 74.80 | 74.80 | -1.01% | 376,356 |
| Jul 7, 2026 | 76.14 | 76.30 | 75.32 | 75.56 | 75.56 | -1.06% | 529,929 |
| Jul 6, 2026 | 76.04 | 76.37 | 75.83 | 76.37 | 76.37 | 0.66% | 488,383 |
| Jul 2, 2026 | 75.82 | 76.32 | 75.46 | 75.87 | 75.87 | 1.85% | 484,360 |
| Jul 1, 2026 | 74.35 | 74.73 | 74.29 | 74.49 | 74.49 | -0.90% | 284,515 |
| Jun 30, 2026 | 74.78 | 75.23 | 74.73 | 75.17 | 75.17 | 0.52% | 1,022,425 |
| Jun 29, 2026 | 74.31 | 74.79 | 74.03 | 74.78 | 74.78 | 1.07% | 433,186 |
| Jun 26, 2026 | 73.96 | 74.38 | 73.83 | 73.99 | 73.99 | -0.66% | 505,826 |
| Jun 25, 2026 | 74.53 | 74.85 | 74.22 | 74.48 | 74.48 | 1.02% | 448,694 |
| Jun 24, 2026 | 73.51 | 73.96 | 73.41 | 73.73 | 73.73 | -0.20% | 4,696,569 |
| Jun 23, 2026 | 73.80 | 74.17 | 73.61 | 73.88 | 73.88 | -1.07% | 3,065,603 |
| Jun 22, 2026 | 74.65 | 74.85 | 74.56 | 74.68 | 74.68 | -0.03% | 759,082 |
| Jun 18, 2026 | 74.74 | 74.90 | 74.53 | 74.70 | 74.70 | 0.17% | 593,626 |
| Jun 17, 2026 | 75.56 | 75.79 | 74.40 | 74.57 | 74.57 | -0.85% | 3,013,186 |
| Jun 16, 2026 | 75.47 | 75.60 | 75.14 | 75.21 | 75.21 | 0.16% | 784,070 |
| Jun 15, 2026 | 75.79 | 75.84 | 75.05 | 75.09 | 75.09 | 0.30% | 1,088,239 |
| Jun 12, 2026 | 76.08 | 76.58 | 75.81 | 76.41 | 74.87 | 0.14% | 660,119 |
| Jun 11, 2026 | 74.72 | 76.41 | 74.52 | 76.30 | 74.76 | 3.14% | 618,561 |
| Jun 10, 2026 | 74.48 | 74.96 | 73.97 | 73.98 | 72.49 | -1.28% | 584,042 |
| Jun 9, 2026 | 75.38 | 75.77 | 73.76 | 74.94 | 73.43 | 0.36% | 1,214,370 |
| Jun 8, 2026 | 74.91 | 75.09 | 74.54 | 74.67 | 73.16 | 0.42% | 551,518 |
| Jun 5, 2026 | 75.49 | 75.72 | 74.07 | 74.36 | 72.86 | -2.00% | 1,059,750 |
| Jun 4, 2026 | 75.72 | 75.94 | 75.54 | 75.88 | 74.35 | 1.20% | 1,069,376 |
| Jun 3, 2026 | 75.33 | 75.55 | 74.97 | 74.98 | 73.47 | -1.20% | 520,181 |
| Jun 2, 2026 | 75.79 | 76.07 | 75.65 | 75.89 | 74.36 | 0.45% | 920,302 |
| Jun 1, 2026 | 75.35 | 75.93 | 74.98 | 75.55 | 74.02 | -0.51% | 700,674 |
| May 29, 2026 | 76.22 | 76.55 | 75.86 | 75.94 | 74.41 | 0.03% | 1,028,652 |
| May 28, 2026 | 75.69 | 76.25 | 75.48 | 75.92 | 74.39 | -0.32% | 1,225,140 |
| May 27, 2026 | 76.52 | 76.56 | 75.97 | 76.16 | 74.62 | -0.25% | 797,532 |
| May 26, 2026 | 76.49 | 76.56 | 76.01 | 76.35 | 74.81 | 1.14% | 662,124 |
| May 22, 2026 | 75.68 | 75.85 | 75.40 | 75.49 | 73.97 | -0.28% | 988,666 |
| May 21, 2026 | 74.80 | 76.02 | 74.54 | 75.70 | 74.17 | 0.61% | 1,795,895 |
| May 20, 2026 | 74.18 | 75.48 | 73.90 | 75.24 | 73.72 | 1.99% | 5,265,326 |
| May 19, 2026 | 74.06 | 74.22 | 73.71 | 73.77 | 72.28 | -0.78% | 820,262 |
| May 18, 2026 | 74.03 | 74.38 | 73.66 | 74.35 | 72.85 | 1.53% | 722,553 |
| May 15, 2026 | 73.42 | 73.54 | 73.10 | 73.23 | 71.75 | -1.86% | 1,777,996 |
| May 14, 2026 | 74.78 | 75.12 | 74.58 | 74.62 | 73.11 | -0.12% | 600,750 |
| May 13, 2026 | 74.01 | 74.75 | 73.77 | 74.71 | 73.20 | 0.58% | 579,192 |
| May 12, 2026 | 74.13 | 74.38 | 73.76 | 74.28 | 72.78 | -0.85% | 548,373 |
| May 11, 2026 | 74.89 | 75.16 | 74.73 | 74.92 | 73.41 | -0.33% | 611,278 |
| May 8, 2026 | 75.01 | 75.17 | 74.68 | 75.17 | 73.65 | 0.97% | 425,988 |
| May 7, 2026 | 75.95 | 75.96 | 74.39 | 74.45 | 72.95 | -2.13% | 706,643 |
| May 6, 2026 | 75.82 | 76.14 | 75.58 | 76.07 | 74.53 | 2.66% | 599,146 |
| May 5, 2026 | 73.71 | 74.16 | 73.45 | 74.10 | 72.60 | 1.56% | 444,975 |
| May 4, 2026 | 73.80 | 73.82 | 72.72 | 72.96 | 71.49 | -1.84% | 676,856 |
| May 1, 2026 | 74.55 | 74.93 | 74.33 | 74.33 | 72.83 | -0.09% | 1,052,445 |
| Apr 30, 2026 | 73.51 | 74.56 | 73.44 | 74.40 | 72.90 | 2.48% | 820,965 |