iShares Core MSCI Europe (IEUR)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -0.646307965746 | 61.89 | 62.87 | 61.25 | 2112270 | 62.50012767 | SP |
| 4 | 1.65 | 2.75735294118 | 59.84 | 62.87 | 59.18 | 1657981 | 61.57066523 | SP |
| 12 | 7.41 | 13.7019230769 | 54.08 | 62.87 | 53.28 | 1040195 | 59.42086908 | SP |
| 26 | 1.18 | 1.95655778478 | 60.31 | 62.87 | 53.28 | 904318 | 58.48447561 | SP |
| 52 | 3.99 | 6.93913043478 | 57.5 | 62.87 | 53.28 | 803823 | 58.27131626 | SP |
| 156 | 8.66 | 16.3922014007 | 52.83 | 62.87 | 38.54 | 959943 | 51.68058445 | SP |
| 260 | 27.5 | 80.9061488673 | 33.99 | 62.87 | 33.64 | 877850 | 51.76905445 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742855400 | 61.49 | -0.03 | -0.05 | 61.48 | 61.66 | 61.243709 | 639097 |
| 1742596200 | 61.52 | -0.53 | -0.85 | 61.41 | 61.63 | 61.25 | 514918 |
| 1742509800 | 62.05 | -0.62 | -0.99 | 61.7 | 62.11 | 61.6 | 1563880 |
| 1742423400 | 62.67 | -0.01 | -0.02 | 62.38 | 62.87 | 62.24 | 6767579 |
| 1742337000 | 62.68 | 0.29 | 0.46 | 62.65 | 62.79 | 62.3336 | 854733 |
| 1742250600 | 62.39 | 0.61 | 0.99 | 61.89 | 62.55 | 61.88 | 860240 |
| 1741991400 | 61.78 | 1.21 | 2.00 | 61.26 | 61.81 | 61.15 | 4168635 |
| 1741905000 | 60.57 | -0.43 | -0.70 | 60.63 | 60.789 | 60.3501 | 603924 |
| 1741818600 | 61 | 0.17 | 0.28 | 61.1 | 61.1623 | 60.64 | 430647 |
| 1741732200 | 60.83 | -0.07 | -0.11 | 61.07 | 61.15 | 60.35 | 1072297 |
| 1741645800 | 60.9 | -1.65 | -2.64 | 61.39 | 61.5799 | 60.469 | 929286 |
| 1741390200 | 62.55 | 0.93 | 1.51 | 61.86 | 62.5751 | 61.78 | 1374783 |
| 1741303800 | 61.62 | -0.64 | -1.03 | 61.79 | 62.3399 | 61.52 | 1630158 |
| 1741217400 | 62.26 | 1.43 | 2.35 | 61.71 | 62.38 | 61.71 | 1791946 |
| 1741131000 | 60.83 | 0.12 | 0.20 | 60.15 | 61.39 | 59.71 | 3092717 |
| 1741044600 | 60.71 | 0.78 | 1.30 | 61.05 | 61.22 | 60.31 | 4692385 |
| 1740785400 | 59.93 | 0.47 | 0.79 | 59.66 | 59.93 | 59.18 | 898777 |
| 1740699000 | 59.46 | -0.85 | -1.41 | 59.96 | 60.015 | 59.46 | 502385 |
| 1740612600 | 60.31 | 0.12 | 0.20 | 60.47 | 60.76 | 60.13 | 271761 |
| 1740526200 | 60.19 | 0.59 | 0.99 | 60.37 | 60.395 | 59.965 | 622047 |
| 1740439800 | 59.6 | 0.1 | 0.17 | 59.84 | 59.95 | 59.485 | 516523 |
| 1740180600 | 59.5 | -0.31 | -0.52 | 59.95 | 59.95 | 59.41 | 793347 |
| 1740094200 | 59.81 | 0.42 | 0.71 | 59.6 | 59.84 | 59.43 | 322239 |
| 1740007800 | 59.39 | -0.72 | -1.20 | 59.45 | 59.59 | 59.23 | 1215052 |
| 1739921400 | 60.11 | 0.34 | 0.57 | 60.1 | 60.25 | 60 | 832089 |
| 1739575800 | 59.77 | 0.18 | 0.30 | 59.99 | 60.05 | 59.695 | 387122 |
| 1739489400 | 59.59 | 0.65 | 1.10 | 59.11 | 59.635 | 59.03 | 1108502 |
| 1739403000 | 58.94 | 0.39 | 0.67 | 58.24 | 59.06 | 58.23 | 488379 |
| 1739316600 | 58.55 | 0.45 | 0.77 | 58.18 | 58.59 | 58.11 | 330231 |
| 1739230200 | 58.1 | 0.35 | 0.61 | 57.94 | 58.13 | 57.9 | 786598 |
| 1738971000 | 57.75 | -0.51 | -0.88 | 58.3 | 58.35 | 57.625 | 1043790 |
| 1738884600 | 58.26 | 0.36 | 0.62 | 58.05 | 58.351 | 58.05 | 486966 |
| 1738798200 | 57.9 | 0.54 | 0.94 | 57.72 | 58 | 57.6107 | 376317 |
| 1738711800 | 57.36 | 0.76 | 1.34 | 57.04 | 57.4 | 56.99 | 292972 |
| 1738625400 | 56.6 | -0.84 | -1.46 | 56.28 | 56.94 | 56.12 | 871141 |
| 1738366200 | 57.44 | -0.4 | -0.69 | 57.82 | 58.06 | 57.34 | 493650 |
| 1738279800 | 57.84 | 0.55 | 0.96 | 57.82 | 58.155 | 57.63 | 584792 |
| 1738193400 | 57.29 | 0.04 | 0.07 | 57.28 | 57.445 | 57.06 | 347160 |
| 1738107000 | 57.25 | -0.19 | -0.33 | 57.33 | 57.33 | 56.9099 | 371671 |
| 1738020600 | 57.44 | 0.21 | 0.37 | 57.09 | 57.46 | 57.09 | 279398 |
| 1737761400 | 57.23 | 0.76 | 1.35 | 57.29 | 57.4 | 57.16 | 581957 |
| 1737675000 | 56.47 | 0 | 0.00 | 56.47 | 56.47 | 56.47 | 0 |
| 1737588600 | 56.47 | -0.17 | -0.30 | 56.73 | 56.765 | 56.45 | 436754 |
| 1737502200 | 56.64 | 1.28 | 2.31 | 56.16 | 56.64 | 56.1 | 1016475 |
| 1737156600 | 55.36 | 0.24 | 0.44 | 55.46 | 55.73 | 55.31 | 347371 |
| 1737070200 | 55.12 | 0.53 | 0.97 | 54.89 | 55.2999 | 54.81 | 821785 |
| 1736983800 | 54.59 | 0.67 | 1.24 | 54.72 | 54.829 | 54.43 | 633109 |
| 1736897400 | 53.92 | 0.23 | 0.43 | 53.87 | 54.03 | 53.67 | 461792 |
| 1736811000 | 53.69 | -0.26 | -0.48 | 53.34 | 53.69 | 53.28 | 1722560 |
| 1736551800 | 53.95 | -0.59 | -1.08 | 54.3 | 54.39 | 53.84 | 1579900 |
| 1736379000 | 54.54 | -0.17 | -0.31 | 54.27 | 54.63 | 54.08 | 686898 |
| 1736292600 | 54.71 | 0.02 | 0.04 | 55.18 | 55.18 | 54.62 | 650878 |
| 1736206200 | 54.69 | 0.68 | 1.26 | 54.6 | 55.1 | 54.51 | 368598 |
| 1735947000 | 54.01 | 0.21 | 0.39 | 54.05 | 54.05 | 53.76 | 402511 |
| 1735860600 | 53.8 | -0.18 | -0.33 | 54.08 | 54.16 | 53.66 | 723878 |
| 1735687800 | 53.98 | -0.05 | -0.09 | 54.37 | 54.38 | 53.89 | 1591024 |
| 1735601400 | 54.03 | -0.39 | -0.72 | 54.08 | 54.21 | 53.77 | 614212 |
| 1735342200 | 54.42 | -0.17 | -0.31 | 54.27 | 54.51 | 54.19 | 843703 |
| 1735255800 | 54.59 | 0.19 | 0.35 | 54.4 | 54.6651 | 54.22 | 671009 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
