iShares Core MSCI Europe ETF (IEUR)
NYSEARCA: IEUR · Real-Time Price · USD
75.20
-0.21 (-0.28%)
Sep 15, 2026, 12:36 PM EDT - Market open
IEUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 75.21 | 75.26 | 74.98 | 75.09 | - | -0.43% | 231,486 |
| Sep 14, 2026 | 75.41 | 75.84 | 75.14 | 75.41 | 75.41 | -0.87% | 294,086 |
| Sep 11, 2026 | 76.34 | 76.40 | 76.00 | 76.07 | 76.07 | 0.61% | 364,816 |
| Sep 10, 2026 | 75.87 | 76.11 | 75.55 | 75.61 | 75.61 | -0.89% | 325,012 |
| Sep 9, 2026 | 76.68 | 76.74 | 76.24 | 76.29 | 76.29 | -1.06% | 380,785 |
| Sep 8, 2026 | 77.50 | 77.64 | 77.08 | 77.11 | 77.11 | -0.61% | 923,956 |
| Sep 4, 2026 | 77.36 | 77.72 | 77.33 | 77.58 | 77.58 | 0.03% | 216,216 |
| Sep 3, 2026 | 77.56 | 77.62 | 77.11 | 77.56 | 77.56 | 0.82% | 381,564 |
| Sep 2, 2026 | 76.85 | 76.96 | 76.73 | 76.93 | 76.93 | 0.30% | 366,069 |
| Sep 1, 2026 | 77.23 | 77.26 | 76.58 | 76.70 | 76.70 | -1.03% | 495,663 |
| Aug 31, 2026 | 77.88 | 77.95 | 77.33 | 77.50 | 77.50 | -0.46% | 873,072 |
| Aug 28, 2026 | 78.27 | 78.47 | 77.71 | 77.86 | 77.86 | -0.32% | 1,132,884 |
| Aug 27, 2026 | 78.28 | 78.28 | 77.83 | 78.11 | 78.11 | -0.50% | 994,966 |
| Aug 26, 2026 | 78.75 | 78.90 | 78.33 | 78.50 | 78.50 | -0.34% | 2,218,593 |
| Aug 25, 2026 | 78.56 | 78.81 | 78.46 | 78.77 | 78.77 | 0.59% | 601,901 |
| Aug 24, 2026 | 78.31 | 78.42 | 78.20 | 78.31 | 78.31 | -0.13% | 452,613 |
| Aug 21, 2026 | 78.28 | 78.49 | 78.27 | 78.41 | 78.41 | 0.78% | 392,161 |
| Aug 20, 2026 | 77.93 | 78.15 | 77.71 | 77.80 | 77.80 | -0.26% | 584,411 |
| Aug 19, 2026 | 77.98 | 78.14 | 77.65 | 78.00 | 78.00 | 0.59% | 8,773,289 |
| Aug 18, 2026 | 77.71 | 77.89 | 77.39 | 77.54 | 77.54 | -0.65% | 674,863 |
| Aug 17, 2026 | 78.26 | 78.37 | 77.96 | 78.05 | 78.05 | -0.24% | 322,903 |
| Aug 14, 2026 | 78.27 | 78.40 | 78.11 | 78.24 | 78.24 | 0.03% | 291,659 |
| Aug 13, 2026 | 78.28 | 78.32 | 78.04 | 78.22 | 78.22 | 0.09% | 295,498 |
| Aug 12, 2026 | 78.20 | 78.31 | 77.98 | 78.15 | 78.15 | 0.05% | 761,025 |
| Aug 11, 2026 | 78.27 | 78.52 | 77.95 | 78.11 | 78.11 | 0.01% | 512,300 |
| Aug 10, 2026 | 78.17 | 78.28 | 77.90 | 78.10 | 78.10 | -0.31% | 316,271 |
| Aug 7, 2026 | 78.53 | 78.55 | 78.17 | 78.34 | 78.34 | 0.84% | 1,818,837 |
| Aug 6, 2026 | 78.02 | 78.09 | 77.61 | 77.69 | 77.69 | -0.12% | 347,675 |
| Aug 5, 2026 | 77.91 | 78.05 | 77.72 | 77.78 | 77.78 | -0.01% | 533,492 |
| Aug 4, 2026 | 77.50 | 77.86 | 77.32 | 77.79 | 77.79 | 1.01% | 460,458 |
| Aug 3, 2026 | 76.80 | 77.06 | 76.69 | 77.01 | 77.01 | 0.42% | 616,286 |
| Jul 31, 2026 | 76.75 | 76.85 | 75.96 | 76.69 | 76.69 | -0.49% | 482,531 |
| Jul 30, 2026 | 76.45 | 77.11 | 76.33 | 77.07 | 77.07 | 2.38% | 1,506,622 |
| Jul 29, 2026 | 75.34 | 76.11 | 74.91 | 75.28 | 75.28 | -0.26% | 600,144 |
| Jul 28, 2026 | 74.95 | 75.79 | 74.95 | 75.48 | 75.48 | 0.27% | 3,709,720 |
| Jul 27, 2026 | 75.54 | 75.63 | 74.99 | 75.28 | 75.28 | 0.52% | 322,813 |
| Jul 24, 2026 | 74.88 | 75.29 | 74.74 | 74.89 | 74.89 | 0.63% | 491,576 |
| Jul 23, 2026 | 74.29 | 74.66 | 74.23 | 74.42 | 74.42 | -1.40% | 405,304 |
| Jul 22, 2026 | 75.81 | 75.96 | 75.47 | 75.48 | 75.48 | 0.32% | 370,088 |
| Jul 21, 2026 | 74.75 | 75.29 | 74.54 | 75.24 | 75.24 | 1.25% | 1,376,816 |
| Jul 20, 2026 | 74.92 | 75.05 | 74.27 | 74.31 | 74.31 | -1.07% | 818,404 |
| Jul 17, 2026 | 74.72 | 75.27 | 74.59 | 75.11 | 75.11 | -0.23% | 785,324 |
| Jul 16, 2026 | 74.92 | 75.54 | 74.81 | 75.28 | 75.28 | -0.37% | 1,210,085 |
| Jul 15, 2026 | 75.19 | 75.66 | 74.99 | 75.56 | 75.56 | 0.91% | 398,935 |
| Jul 14, 2026 | 75.09 | 75.42 | 74.84 | 74.88 | 74.88 | 0.46% | 356,372 |
| Jul 13, 2026 | 74.97 | 75.04 | 74.43 | 74.54 | 74.54 | -0.79% | 292,800 |
| 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% | 398,653 |
| Jul 7, 2026 | 76.14 | 76.30 | 75.32 | 75.56 | 75.56 | -1.06% | 529,933 |