iShares Core MSCI EMU UCITS ETF (AMS:CEUU)
Netherlands · Delayed Price · Currency is EUR · Price in USD 10.37
+0.13 (1.25%)
Sep 18, 2025, 5:35 PM CET
AMS:CEUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 10.30 | 10.37 | 10.30 | 10.37 | 10.37 | 1.27% | 31,720 |
| Sep 17, 2025 | 10.28 | 10.28 | 10.23 | 10.24 | 10.24 | -0.10% | 93,792 |
| Sep 16, 2025 | 10.38 | 10.38 | 10.25 | 10.25 | 10.25 | -1.25% | 33,027 |
| Sep 15, 2025 | 10.35 | 10.40 | 10.34 | 10.38 | 10.38 | 0.78% | 32,681 |
| Sep 12, 2025 | 10.31 | 10.32 | 10.26 | 10.30 | 10.30 | 0.10% | 15,427 |
| Sep 11, 2025 | 10.26 | 10.30 | 10.26 | 10.29 | 10.29 | 0.49% | 40,519 |
| Sep 10, 2025 | 10.29 | 10.30 | 10.24 | 10.24 | 10.24 | - | 19,122 |
| Sep 9, 2025 | 10.24 | 10.25 | 10.21 | 10.24 | 10.24 | 0.10% | 416,540 |
| Sep 8, 2025 | 10.19 | 10.24 | 10.17 | 10.23 | 10.23 | 0.89% | 31,835 |
| Sep 5, 2025 | 10.21 | 10.21 | 10.11 | 10.14 | 10.14 | -0.29% | 41,565 |
| Sep 4, 2025 | 10.12 | 10.18 | 10.11 | 10.17 | 10.17 | 0.59% | 250,444 |
| Sep 3, 2025 | 10.12 | 10.14 | 10.09 | 10.11 | 10.11 | 0.50% | 170,114 |
| Sep 2, 2025 | 10.22 | 10.23 | 10.06 | 10.06 | 10.06 | -1.57% | 68,195 |
| Sep 1, 2025 | 10.23 | 10.24 | 10.21 | 10.22 | 10.22 | 0.10% | 5,200 |
| Aug 29, 2025 | 10.27 | 10.27 | 10.21 | 10.21 | 10.21 | -0.68% | 27,662 |
| Aug 28, 2025 | 10.32 | 10.32 | 10.25 | 10.28 | 10.28 | 0.10% | 88,501 |
| Aug 27, 2025 | 10.31 | 10.31 | 10.27 | 10.27 | 10.27 | -0.19% | 29,068 |
| Aug 26, 2025 | 10.30 | 10.37 | 10.26 | 10.29 | 10.29 | -0.96% | 242,204 |
| Aug 25, 2025 | 10.42 | 10.45 | 10.39 | 10.39 | 10.39 | -0.67% | 65,297 |
| Aug 22, 2025 | 10.40 | 10.48 | 10.39 | 10.46 | 10.46 | 0.48% | 27,262 |
| Aug 21, 2025 | 10.41 | 10.41 | 10.37 | 10.41 | 10.41 | -0.10% | 25,035 |
| Aug 20, 2025 | 10.39 | 10.44 | 10.39 | 10.42 | 10.42 | -0.19% | 10,145 |
| Aug 19, 2025 | 10.38 | 10.44 | 10.37 | 10.44 | 10.44 | 0.77% | 13,940 |
| Aug 18, 2025 | 10.35 | 10.36 | 10.32 | 10.36 | 10.36 | -0.19% | 30,759 |
| Aug 15, 2025 | 10.41 | 10.41 | 10.37 | 10.38 | 10.38 | 0.29% | 42,533 |
| Aug 14, 2025 | 10.29 | 10.35 | 10.27 | 10.35 | 10.35 | 0.78% | 45,755 |
| Aug 13, 2025 | 10.25 | 10.29 | 10.25 | 10.27 | 10.27 | 0.69% | 1,761,865 |
| Aug 12, 2025 | 10.22 | 10.22 | 10.16 | 10.20 | 10.20 | 0.10% | 49,186 |
| Aug 11, 2025 | 10.24 | 10.24 | 10.18 | 10.19 | 10.19 | -0.20% | 21,436 |
| Aug 8, 2025 | 10.18 | 10.22 | 10.18 | 10.21 | 10.21 | 0.29% | 35,499 |
| Aug 7, 2025 | 10.09 | 10.20 | 10.09 | 10.18 | 10.18 | 1.29% | 99,529 |
| Aug 6, 2025 | 10.07 | 10.07 | 10.03 | 10.05 | 10.05 | 0.20% | 64,176 |
| Aug 5, 2025 | 10.06 | 10.07 | 10.02 | 10.03 | 10.03 | 0.10% | 59,324 |
| Aug 4, 2025 | 9.93 | 10.02 | 9.93 | 10.02 | 10.02 | 1.42% | 161,439 |
| Aug 1, 2025 | 10.02 | 10.03 | 9.87 | 9.88 | 9.88 | -2.56% | 77,494 |
| Jul 31, 2025 | 10.27 | 10.27 | 10.14 | 10.14 | 10.14 | -0.98% | 24,408 |
| Jul 30, 2025 | 10.20 | 10.24 | 10.20 | 10.24 | 10.24 | 0.20% | 24,492 |
| Jul 29, 2025 | 10.18 | 10.26 | 10.18 | 10.22 | 10.22 | 0.79% | 125,813 |
| Jul 28, 2025 | 10.29 | 10.29 | 10.14 | 10.14 | 10.14 | -0.39% | 32,736 |
| Jul 25, 2025 | 10.14 | 10.20 | 10.12 | 10.18 | 10.18 | -0.10% | 44,868 |
| Jul 24, 2025 | 10.23 | 10.25 | 10.17 | 10.19 | 10.19 | 0.30% | 32,576 |
| Jul 23, 2025 | 10.15 | 10.16 | 10.13 | 10.16 | 10.16 | 0.99% | 59,859 |
| Jul 22, 2025 | 10.10 | 10.11 | 10.04 | 10.06 | 10.06 | -0.69% | 26,639 |
| Jul 21, 2025 | 10.14 | 10.15 | 10.10 | 10.13 | 10.13 | -0.10% | 15,073 |
| Jul 18, 2025 | 10.18 | 10.19 | 10.14 | 10.14 | 10.14 | - | 25,288 |
| Jul 17, 2025 | 10.11 | 10.15 | 10.08 | 10.14 | 10.14 | 1.30% | 18,829 |
| Jul 16, 2025 | 10.06 | 10.10 | 10.01 | 10.01 | 10.01 | -0.99% | 36,141 |
| Jul 15, 2025 | 10.18 | 10.19 | 10.11 | 10.11 | 10.11 | -0.10% | 83,813 |
| Jul 14, 2025 | 10.07 | 10.14 | 10.07 | 10.12 | 10.12 | -0.20% | 267,900 |
| Jul 11, 2025 | 10.22 | 10.22 | 10.14 | 10.14 | 10.14 | -1.07% | 507,428 |