iShares MSCI Europe UCITS ETF EUR (Acc) (AMS:IMAE)
Netherlands · Delayed Price · Currency is EUR 87.89
+0.81 (0.93%)
Last updated: Sep 18, 2025, 1:39 PM CET
AMS:IMAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 87.48 | 87.95 | 87.48 | 87.81 | 87.81 | 0.84% | 34,343 |
| Sep 17, 2025 | 87.23 | 87.35 | 87.00 | 87.08 | 87.08 | -0.01% | 18,416 |
| Sep 16, 2025 | 88.04 | 88.10 | 87.07 | 87.09 | 87.09 | -1.16% | 15,065 |
| Sep 15, 2025 | 88.00 | 88.33 | 87.90 | 88.11 | 88.11 | 0.41% | 26,948 |
| Sep 12, 2025 | 87.90 | 87.98 | 87.51 | 87.75 | 87.75 | -0.05% | 17,770 |
| Sep 11, 2025 | 87.57 | 87.91 | 87.40 | 87.80 | 87.80 | 0.51% | 128,804 |
| Sep 10, 2025 | 87.77 | 87.93 | 87.32 | 87.35 | 87.35 | -0.03% | 15,921 |
| Sep 9, 2025 | 87.44 | 87.65 | 87.20 | 87.38 | 87.38 | 0.01% | 18,795 |
| Sep 8, 2025 | 87.23 | 87.42 | 87.02 | 87.37 | 87.37 | 0.52% | 35,451 |
| Sep 5, 2025 | 87.28 | 87.42 | 86.72 | 86.92 | 86.92 | -0.11% | 16,242 |
| Sep 4, 2025 | 86.55 | 87.10 | 86.48 | 87.02 | 87.02 | 0.61% | 20,862 |
| Sep 3, 2025 | 86.35 | 86.60 | 85.97 | 86.49 | 86.49 | 0.70% | 18,427 |
| Sep 2, 2025 | 87.05 | 87.07 | 85.89 | 85.89 | 85.89 | -1.49% | 48,922 |
| Sep 1, 2025 | 87.23 | 87.35 | 87.00 | 87.18 | 87.18 | 0.28% | 32,652 |
| Aug 29, 2025 | 87.36 | 87.46 | 86.92 | 86.94 | 86.94 | -0.66% | 21,882 |
| Aug 28, 2025 | 87.90 | 87.99 | 87.38 | 87.51 | 87.51 | -0.12% | 11,436 |
| Aug 27, 2025 | 87.83 | 87.88 | 87.43 | 87.62 | 87.62 | 0.07% | 35,009 |
| Aug 26, 2025 | 87.72 | 87.90 | 87.39 | 87.55 | 87.55 | -0.73% | 24,990 |
| Aug 25, 2025 | 88.41 | 88.66 | 88.17 | 88.19 | 88.19 | -0.53% | 19,793 |
| Aug 22, 2025 | 88.20 | 88.95 | 88.14 | 88.66 | 88.66 | 0.42% | 14,900 |
| Aug 21, 2025 | 88.26 | 88.30 | 87.90 | 88.29 | 88.29 | -0.01% | 15,321 |
| Aug 20, 2025 | 87.85 | 88.41 | 87.79 | 88.29 | 88.29 | 0.14% | 17,383 |
| Aug 19, 2025 | 87.60 | 88.18 | 87.53 | 88.17 | 88.17 | 0.77% | 20,027 |
| Aug 18, 2025 | 87.47 | 87.50 | 87.20 | 87.50 | 87.50 | 0.04% | 16,638 |
| Aug 15, 2025 | 87.81 | 87.86 | 87.40 | 87.47 | 87.47 | 0.03% | 17,249 |
| Aug 14, 2025 | 86.95 | 87.44 | 86.95 | 87.44 | 87.44 | 0.72% | 16,372 |
| Aug 13, 2025 | 86.64 | 86.91 | 86.64 | 86.82 | 86.82 | 0.60% | 59,260 |
| Aug 12, 2025 | 86.47 | 86.48 | 86.08 | 86.30 | 86.30 | 0.19% | 58,042 |
| Aug 11, 2025 | 86.49 | 86.50 | 86.05 | 86.13 | 86.13 | -0.07% | 52,577 |
| Aug 8, 2025 | 86.15 | 86.27 | 86.00 | 86.19 | 86.19 | 0.22% | 11,606 |
| Aug 7, 2025 | 85.30 | 86.13 | 85.23 | 86.00 | 86.00 | 0.97% | 34,639 |
| Aug 6, 2025 | 85.51 | 85.60 | 85.03 | 85.18 | 85.18 | -0.06% | 52,897 |
| Aug 5, 2025 | 85.56 | 85.62 | 85.17 | 85.23 | 85.23 | 0.06% | 39,636 |
| Aug 4, 2025 | 84.40 | 85.17 | 84.40 | 85.17 | 85.17 | 1.38% | 46,567 |
| Aug 1, 2025 | 85.05 | 85.19 | 83.75 | 84.01 | 84.01 | -2.33% | 50,112 |
| Jul 31, 2025 | 86.91 | 87.13 | 85.99 | 86.01 | 86.01 | -0.78% | 30,763 |
| Jul 30, 2025 | 86.50 | 86.88 | 86.45 | 86.69 | 86.69 | 0.01% | 46,587 |
| Jul 29, 2025 | 86.78 | 87.36 | 86.65 | 86.68 | 86.68 | 0.13% | 33,063 |
| Jul 28, 2025 | 87.50 | 87.50 | 86.42 | 86.57 | 86.57 | -0.12% | 108,739 |
| Jul 25, 2025 | 86.51 | 86.77 | 86.34 | 86.67 | 86.67 | -0.21% | 17,338 |
| Jul 24, 2025 | 87.11 | 87.31 | 86.75 | 86.85 | 86.85 | 0.16% | 25,566 |
| Jul 23, 2025 | 86.53 | 86.87 | 86.44 | 86.71 | 86.71 | 1.05% | 17,284 |
| Jul 22, 2025 | 85.97 | 85.97 | 85.56 | 85.81 | 85.81 | -0.39% | 17,106 |
| Jul 21, 2025 | 86.23 | 86.27 | 85.86 | 86.14 | 86.14 | -0.04% | 19,719 |
| Jul 18, 2025 | 86.53 | 86.65 | 86.13 | 86.18 | 86.18 | -0.10% | 14,457 |
| Jul 17, 2025 | 86.03 | 86.28 | 85.90 | 86.26 | 86.26 | 1.11% | 19,876 |
| Jul 16, 2025 | 85.72 | 86.04 | 85.31 | 85.31 | 85.31 | -0.71% | 12,950 |
| Jul 15, 2025 | 86.44 | 86.56 | 85.89 | 85.92 | 85.92 | -0.37% | 48,000 |
| Jul 14, 2025 | 85.83 | 86.24 | 85.78 | 86.24 | 86.24 | -0.02% | 30,920 |
| Jul 11, 2025 | 86.95 | 86.95 | 86.20 | 86.26 | 86.26 | -1.12% | 33,047 |