iShares MSCI Europe UCITS ETF EUR (Acc) (SWX:IMEA)
89.66
+0.66 (0.74%)
Apr 30, 2026, 5:36 PM CET
SWX:IMEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 89.00 | 89.66 | 88.61 | 89.66 | 89.66 | 0.74% | 5,287 |
| Apr 29, 2026 | 89.70 | 89.74 | 88.98 | 89.00 | 89.00 | -0.34% | 3,280 |
| Apr 28, 2026 | 89.81 | 89.97 | 89.28 | 89.30 | 89.30 | -0.30% | 1,903 |
| Apr 27, 2026 | 89.91 | 90.42 | 89.57 | 89.57 | 89.57 | -0.26% | 3,418 |
| Apr 24, 2026 | 89.85 | 90.25 | 89.52 | 89.80 | 89.80 | -0.22% | 570 |
| Apr 23, 2026 | 89.84 | 90.08 | 89.63 | 90.00 | 90.00 | -0.29% | 1,577 |
| Apr 22, 2026 | 90.47 | 90.53 | 90.23 | 90.26 | 90.26 | 0.09% | 4,510 |
| Apr 21, 2026 | 91.26 | 91.36 | 90.18 | 90.18 | 90.18 | -0.76% | 1,758 |
| Apr 20, 2026 | 91.68 | 91.68 | 90.87 | 90.87 | 90.87 | -0.14% | 582 |
| Apr 17, 2026 | 90.75 | 91.02 | 90.74 | 91.00 | 91.00 | 0.28% | 5,637 |
| Apr 16, 2026 | 91.12 | 91.24 | 90.75 | 90.75 | 90.75 | - | 2,928 |
| Apr 15, 2026 | 91.65 | 91.65 | 90.75 | 90.75 | 90.75 | -0.27% | 9,195 |
| Apr 14, 2026 | 90.74 | 91.27 | 90.66 | 91.00 | 91.00 | 0.70% | 12,005 |
| Apr 13, 2026 | 89.99 | 90.38 | 89.80 | 90.37 | 90.37 | -0.30% | 3,726 |
| Apr 10, 2026 | 90.35 | 91.01 | 90.35 | 90.64 | 90.64 | 0.94% | 3,511 |
| Apr 9, 2026 | 90.28 | 90.28 | 89.73 | 89.80 | 89.80 | -0.30% | 3,740 |
| Apr 8, 2026 | 90.52 | 90.62 | 89.86 | 90.07 | 90.07 | 3.39% | 5,507 |
| Apr 7, 2026 | 88.32 | 88.58 | 87.00 | 87.12 | 87.12 | -0.64% | 16,397 |
| Apr 2, 2026 | 86.70 | 88.05 | 86.38 | 87.68 | 87.68 | -0.10% | 6,831 |
| Apr 1, 2026 | 87.68 | 87.77 | 87.00 | 87.77 | 87.77 | 2.00% | 5,783 |
| Mar 31, 2026 | 84.95 | 86.27 | 84.89 | 86.05 | 86.05 | 1.46% | 5,540 |
| Mar 30, 2026 | 84.10 | 84.81 | 84.10 | 84.81 | 84.81 | 1.13% | 1,959 |
| Mar 27, 2026 | 84.92 | 84.92 | 83.83 | 83.86 | 83.86 | -1.10% | 3,981 |
| Mar 26, 2026 | 85.02 | 85.23 | 84.69 | 84.79 | 84.79 | -0.98% | 810 |
| Mar 25, 2026 | 85.32 | 85.85 | 85.32 | 85.63 | 85.63 | 1.48% | 3,769 |
| Mar 24, 2026 | 83.96 | 84.54 | 83.30 | 84.38 | 84.38 | 0.31% | 5,214 |
| Mar 23, 2026 | 81.92 | 84.74 | 81.17 | 84.12 | 84.12 | 1.28% | 6,036 |
| Mar 20, 2026 | 85.34 | 85.45 | 83.06 | 83.06 | 83.06 | -1.89% | 6,127 |
| Mar 19, 2026 | 85.40 | 85.40 | 84.40 | 84.66 | 84.66 | -1.91% | 1,444 |
| Mar 18, 2026 | 87.15 | 87.39 | 86.15 | 86.31 | 86.31 | -0.46% | 1,409 |
| Mar 17, 2026 | 86.21 | 87.21 | 86.21 | 86.71 | 86.71 | 0.18% | 703 |
| Mar 16, 2026 | 86.46 | 86.61 | 85.60 | 86.55 | 86.55 | 0.99% | 672 |
| Mar 13, 2026 | 85.67 | 86.31 | 85.12 | 85.70 | 85.70 | -0.41% | 2,800 |
| Mar 12, 2026 | 86.43 | 86.43 | 85.56 | 86.05 | 86.05 | -0.30% | 1,688 |
| Mar 11, 2026 | 86.58 | 86.80 | 86.00 | 86.31 | 86.31 | -0.99% | 6,057 |
| Mar 10, 2026 | 87.12 | 87.77 | 86.68 | 87.17 | 87.17 | 2.14% | 11,269 |
| Mar 9, 2026 | 83.70 | 85.39 | 83.49 | 85.34 | 85.34 | -0.57% | 4,699 |
| Mar 6, 2026 | 87.39 | 87.49 | 85.24 | 85.83 | 85.83 | -1.46% | 5,697 |
| Mar 5, 2026 | 88.23 | 88.81 | 87.00 | 87.10 | 87.10 | -1.69% | 5,004 |
| Mar 4, 2026 | 87.48 | 88.73 | 87.27 | 88.60 | 88.60 | 1.54% | 23,080 |
| Mar 3, 2026 | 89.39 | 89.68 | 86.90 | 87.26 | 87.26 | -3.39% | 19,246 |
| Mar 2, 2026 | 89.50 | 90.47 | 89.31 | 90.32 | 90.32 | -1.33% | 3,539 |
| Feb 27, 2026 | 92.63 | 92.63 | 91.17 | 91.54 | 91.54 | -0.38% | 3,532 |
| Feb 26, 2026 | 91.76 | 92.27 | 91.55 | 91.89 | 91.89 | 0.05% | 1,430 |
| Feb 25, 2026 | 91.42 | 91.85 | 91.42 | 91.84 | 91.84 | 0.69% | 2,244 |
| Feb 24, 2026 | 90.98 | 91.51 | 90.90 | 91.21 | 91.21 | 0.16% | 1,215 |
| Feb 23, 2026 | 91.32 | 91.67 | 91.00 | 91.06 | 91.06 | -0.45% | 14,458 |
| Feb 20, 2026 | 91.00 | 91.80 | 90.80 | 91.47 | 91.47 | 1.12% | 2,130 |
| Feb 19, 2026 | 91.03 | 91.05 | 90.46 | 90.46 | 90.46 | -0.59% | 4,152 |
| Feb 18, 2026 | 90.39 | 91.03 | 90.39 | 91.00 | 91.00 | 1.11% | 5,784 |