Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COREU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1,139.86 | -20.24 | -1.74% | 1,159.94 | 1,159.98 | 1,135.46 | 0 |
| Jun 13 2024 | 1,160.10 | -19.79 | -1.68% | 1,179.73 | 1,179.73 | 1,157.75 | 0 |
| Jun 12 2024 | 1,179.89 | 11.78 | 1.01% | 1,167.95 | 1,182.14 | 1,167.95 | 0 |
| Jun 11 2024 | 1,168.11 | -10.52 | -0.89% | 1,178.46 | 1,182.69 | 1,163.31 | 0 |
| Jun 10 2024 | 1,178.63 | -9.08 | -0.76% | 1,174.07 | 1,178.63 | 1,171.74 | 0 |
| Jun 07 2024 | 1,187.71 | -3.89 | -0.33% | 1,191.44 | 1,192.29 | 1,180.13 | 0 |
| Jun 06 2024 | 1,191.60 | 3.17 | 0.27% | 1,188.27 | 1,196.07 | 1,188.27 | 0 |
| Jun 05 2024 | 1,188.43 | 7.99 | 0.68% | 1,180.28 | 1,192.58 | 1,180.28 | 0 |
| Jun 04 2024 | 1,180.44 | -8.28 | -0.70% | 1,188.91 | 1,188.91 | 1,176.11 | 0 |
| Jun 03 2024 | 1,188.72 | 3.23 | 0.27% | 1,185.00 | 1,196.07 | 1,185.00 | 0 |
| May 31 2024 | 1,185.49 | 0.94 | 0.08% | 1,184.58 | 1,187.34 | 1,181.65 | 0 |
| May 30 2024 | 1,184.55 | 3.58 | 0.30% | 1,181.48 | 1,186.11 | 1,177.23 | 0 |
| May 29 2024 | 1,180.97 | -13.85 | -1.16% | 1,195.49 | 1,195.49 | 1,178.84 | 0 |
| May 28 2024 | 1,194.82 | -5.10 | -0.43% | 1,201.36 | 1,202.99 | 1,192.52 | 0 |
| May 27 2024 | 1,199.92 | 4.18 | 0.35% | 1,195.74 | 1,199.94 | 1,193.96 | 0 |
| May 24 2024 | 1,195.74 | 1.72 | 0.14% | 1,194.08 | 1,196.46 | 1,183.92 | 0 |
| May 23 2024 | 1,194.02 | -0.82 | -0.07% | 1,194.68 | 1,198.89 | 1,191.57 | 0 |
| May 22 2024 | 1,194.84 | -3.29 | -0.27% | 1,198.69 | 1,198.69 | 1,191.77 | 0 |
| May 21 2024 | 1,198.13 | -5.11 | -0.42% | 1,203.89 | 1,203.89 | 1,192.65 | 0 |
| May 20 2024 | 1,203.24 | 2.12 | 0.18% | 1,201.21 | 1,205.19 | 1,200.96 | 0 |
| May 17 2024 | 1,201.12 | -2.69 | -0.22% | 1,204.89 | 1,204.89 | 1,197.32 | 0 |
| May 16 2024 | 1,203.81 | -4.49 | -0.37% | 1,209.61 | 1,209.61 | 1,202.82 | 0 |
| May 15 2024 | 1,208.30 | 9.13 | 0.76% | 1,199.34 | 1,209.15 | 1,199.34 | 0 |
| May 14 2024 | 1,199.17 | 1.45 | 0.12% | 1,197.86 | 1,199.96 | 1,193.72 | 0 |
| May 13 2024 | 1,197.72 | 1.63 | 0.14% | 1,196.33 | 1,198.04 | 1,194.79 | 0 |
| May 10 2024 | 1,196.09 | 6.66 | 0.56% | 1,189.35 | 1,198.89 | 1,189.35 | 0 |
| May 09 2024 | 1,189.43 | 6.87 | 0.58% | 1,184.41 | 1,190.67 | 1,181.58 | 0 |
| May 08 2024 | 1,182.56 | 5.92 | 0.50% | 1,177.23 | 1,185.98 | 1,177.23 | 0 |
| May 07 2024 | 1,176.64 | 11.30 | 0.97% | 1,165.45 | 1,177.24 | 1,165.45 | 0 |
| May 06 2024 | 1,165.34 | 6.24 | 0.54% | 1,159.46 | 1,169.46 | 1,159.46 | 0 |
| May 03 2024 | 1,159.10 | 7.43 | 0.65% | 1,151.93 | 1,166.26 | 1,151.93 | 0 |
| May 02 2024 | 1,151.67 | 0.73 | 0.06% | 1,152.12 | 1,154.84 | 1,149.15 | 0 |
| Apr 30 2024 | 1,150.94 | -7.69 | -0.66% | 1,158.97 | 1,161.54 | 1,149.65 | 0 |
| Apr 29 2024 | 1,158.63 | 3.17 | 0.27% | 1,155.90 | 1,164.37 | 1,155.90 | 0 |
| Apr 26 2024 | 1,155.46 | 11.42 | 1.00% | 1,144.99 | 1,158.66 | 1,144.99 | 0 |
| Apr 25 2024 | 1,144.04 | -9.97 | -0.86% | 1,153.85 | 1,154.62 | 1,137.27 | 0 |
| Apr 24 2024 | 1,154.01 | -0.97 | -0.08% | 1,155.35 | 1,160.01 | 1,152.31 | 0 |
| Apr 23 2024 | 1,154.98 | 10.91 | 0.95% | 1,144.45 | 1,155.83 | 1,144.45 | 0 |
| Apr 22 2024 | 1,144.07 | 8.65 | 0.76% | 1,134.95 | 1,146.34 | 1,134.95 | 0 |
| Apr 19 2024 | 1,135.42 | -3.54 | -0.31% | 1,139.28 | 1,139.28 | 1,127.06 | 0 |
| Apr 18 2024 | 1,138.96 | 4.65 | 0.41% | 1,134.16 | 1,140.52 | 1,131.76 | 0 |
| Apr 17 2024 | 1,134.31 | -0.96 | -0.08% | 1,135.11 | 1,143.00 | 1,132.97 | 0 |
| Apr 16 2024 | 1,135.27 | -14.30 | -1.24% | 1,149.60 | 1,149.60 | 1,131.32 | 0 |
| Apr 15 2024 | 1,149.57 | 0.81 | 0.07% | 1,148.29 | 1,160.64 | 1,147.51 | 0 |
| Apr 12 2024 | 1,148.76 | -1.46 | -0.13% | 1,150.28 | 1,163.58 | 1,145.44 | 0 |
| Apr 11 2024 | 1,150.22 | -5.85 | -0.51% | 1,156.21 | 1,159.85 | 1,144.89 | 0 |
| Apr 10 2024 | 1,156.07 | -0.35 | -0.03% | 1,156.26 | 1,166.03 | 1,148.86 | 0 |
| Apr 09 2024 | 1,156.42 | -9.16 | -0.79% | 1,165.42 | 1,165.42 | 1,154.80 | 0 |
| Apr 08 2024 | 1,165.58 | 6.95 | 0.60% | 1,158.15 | 1,167.41 | 1,157.63 | 0 |
| Apr 05 2024 | 1,158.63 | -11.99 | -1.02% | 1,170.45 | 1,170.45 | 1,153.22 | 0 |
| Apr 04 2024 | 1,170.62 | 1.75 | 0.15% | 1,168.71 | 1,172.39 | 1,167.14 | 0 |
| Apr 03 2024 | 1,168.87 | 4.09 | 0.35% | 1,164.62 | 1,169.49 | 1,162.51 | 0 |
| Apr 02 2024 | 1,164.78 | -9.83 | -0.84% | 1,173.82 | 1,180.22 | 1,163.53 | 0 |
| Mar 28 2024 | 1,174.61 | 2.26 | 0.19% | 1,172.18 | 1,177.37 | 1,172.18 | 0 |
| Mar 27 2024 | 1,172.35 | 4.42 | 0.38% | 1,167.77 | 1,174.40 | 1,167.77 | 0 |
| Mar 26 2024 | 1,167.93 | 6.53 | 0.56% | 1,161.24 | 1,168.65 | 1,159.79 | 0 |
| Mar 25 2024 | 1,161.40 | -0.06 | -0.01% | 1,160.98 | 1,162.95 | 1,157.26 | 0 |
| Mar 22 2024 | 1,161.46 | 2.66 | 0.23% | 1,158.64 | 1,162.31 | 1,156.46 | 0 |
| Mar 21 2024 | 1,158.80 | 10.18 | 0.89% | 1,148.46 | 1,160.57 | 1,148.46 | 0 |
| Mar 20 2024 | 1,148.62 | -1.28 | -0.11% | 1,149.85 | 1,150.13 | 1,144.56 | 0 |
| Mar 19 2024 | 1,149.90 | 6.69 | 0.59% | 1,143.06 | 1,150.06 | 1,142.02 | 0 |
| Mar 18 2024 | 1,143.21 | -0.15 | -0.01% | 1,142.90 | 1,147.03 | 1,141.51 | 0 |
