iShares MSCI Europe UCITS ETF EUR (Acc) (AMS:IMAE)
Netherlands · Delayed Price · Currency is EUR 86.15
+0.14 (0.17%)
Last updated: Aug 8, 2025
AMS:IMAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 86.15 | 86.27 | 86.00 | 86.19 | - | 0.22% | 11,606 |
| Aug 7, 2025 | 85.30 | 86.13 | 85.23 | 86.00 | - | 0.97% | 34,639 |
| Aug 6, 2025 | 85.51 | 85.60 | 85.03 | 85.18 | - | -0.06% | 52,897 |
| Aug 5, 2025 | 85.56 | 85.62 | 85.17 | 85.23 | - | 0.06% | 39,636 |
| Aug 4, 2025 | 84.40 | 85.17 | 84.40 | 85.17 | - | 1.38% | 46,567 |
| Aug 1, 2025 | 85.05 | 85.19 | 83.75 | 84.01 | - | -2.33% | 50,112 |
| Jul 31, 2025 | 86.91 | 87.13 | 85.99 | 86.01 | - | -0.78% | 30,763 |
| Jul 30, 2025 | 86.50 | 86.88 | 86.45 | 86.69 | - | 0.01% | 46,587 |
| Jul 29, 2025 | 86.78 | 87.36 | 86.65 | 86.68 | - | 0.13% | 33,063 |
| Jul 28, 2025 | 87.50 | 87.50 | 86.42 | 86.57 | - | -0.12% | 108,739 |
| Jul 25, 2025 | 86.51 | 86.77 | 86.34 | 86.67 | - | -0.21% | 17,338 |
| Jul 24, 2025 | 87.11 | 87.31 | 86.75 | 86.85 | - | 0.16% | 25,566 |
| Jul 23, 2025 | 86.53 | 86.87 | 86.44 | 86.71 | - | 1.05% | 17,284 |
| Jul 22, 2025 | 85.97 | 85.97 | 85.56 | 85.81 | - | -0.39% | 17,106 |
| Jul 21, 2025 | 86.23 | 86.27 | 85.86 | 86.14 | - | -0.04% | 19,719 |
| Jul 18, 2025 | 86.53 | 86.65 | 86.13 | 86.18 | - | -0.10% | 14,457 |
| Jul 17, 2025 | 86.03 | 86.28 | 85.90 | 86.26 | - | 1.11% | 19,876 |
| Jul 16, 2025 | 85.72 | 86.04 | 85.31 | 85.31 | - | -0.71% | 12,950 |
| Jul 15, 2025 | 86.44 | 86.56 | 85.89 | 85.92 | - | -0.37% | 48,000 |
| Jul 14, 2025 | 85.83 | 86.24 | 85.78 | 86.24 | - | -0.02% | 30,920 |
| Jul 11, 2025 | 86.95 | 86.95 | 86.20 | 86.26 | - | -1.12% | 33,047 |
| Jul 10, 2025 | 87.13 | 87.30 | 87.03 | 87.24 | - | 0.56% | 25,207 |
| Jul 9, 2025 | 86.24 | 86.83 | 86.14 | 86.75 | - | 0.78% | 48,858 |
| Jul 8, 2025 | 85.77 | 86.08 | 85.52 | 86.08 | - | 0.38% | 19,358 |
| Jul 7, 2025 | 85.37 | 85.75 | 85.28 | 85.75 | - | 0.50% | 33,021 |
| Jul 4, 2025 | 85.43 | 85.50 | 84.96 | 85.33 | - | -0.50% | 39,911 |
| Jul 3, 2025 | 85.68 | 85.90 | 85.36 | 85.76 | - | 0.41% | 53,308 |
| Jul 2, 2025 | 85.60 | 85.73 | 85.00 | 85.41 | - | 0.26% | 45,650 |
| Jul 1, 2025 | 85.56 | 85.56 | 84.74 | 85.19 | - | -0.14% | 46,502 |
| Jun 30, 2025 | 85.96 | 85.98 | 85.23 | 85.31 | - | -0.54% | 35,868 |
| Jun 27, 2025 | 85.32 | 85.77 | 85.24 | 85.77 | - | 1.17% | 18,432 |
| Jun 26, 2025 | 85.00 | 85.02 | 84.55 | 84.78 | - | 0.12% | 25,716 |
| Jun 25, 2025 | 85.52 | 85.66 | 84.67 | 84.68 | - | -0.75% | 181,461 |
| Jun 24, 2025 | 85.64 | 85.75 | 85.20 | 85.32 | - | 1.10% | 45,654 |
| Jun 23, 2025 | 84.20 | 84.79 | 83.95 | 84.39 | - | -0.32% | 33,276 |
| Jun 20, 2025 | 84.84 | 85.31 | 84.66 | 84.66 | - | 0.20% | 218,597 |
| Jun 19, 2025 | 84.86 | 85.00 | 84.49 | 84.49 | - | -0.80% | 37,221 |
| Jun 18, 2025 | 85.50 | 85.59 | 85.04 | 85.17 | - | -0.33% | 17,726 |
| Jun 17, 2025 | 85.56 | 85.80 | 85.25 | 85.45 | - | -0.87% | 132,944 |
| Jun 16, 2025 | 86.13 | 86.38 | 85.94 | 86.20 | - | 0.30% | 40,595 |
| Jun 13, 2025 | 85.94 | 86.33 | 85.70 | 85.94 | - | -0.89% | 36,184 |
| Jun 12, 2025 | 86.70 | 86.93 | 86.15 | 86.72 | - | -0.41% | 31,393 |
| Jun 11, 2025 | 87.29 | 87.44 | 86.96 | 87.07 | - | -0.14% | 81,588 |
| Jun 10, 2025 | 87.29 | 87.39 | 86.99 | 87.19 | - | -0.08% | 110,236 |
| Jun 9, 2025 | 87.40 | 87.49 | 87.01 | 87.26 | - | -0.12% | 21,853 |
| Jun 6, 2025 | 87.05 | 87.47 | 86.97 | 87.37 | - | 0.43% | 28,726 |
| Jun 5, 2025 | 87.02 | 87.55 | 86.60 | 87.00 | - | 0.14% | 52,449 |
| Jun 4, 2025 | 86.73 | 87.39 | 86.62 | 86.88 | - | 0.46% | 42,314 |
| Jun 3, 2025 | 86.60 | 86.91 | 85.94 | 86.48 | - | 0.17% | 67,500 |
| Jun 2, 2025 | 86.39 | 86.45 | 85.80 | 86.33 | - | -0.19% | 32,681 |