iShares Core MSCI Europe ETF (IEUR) Historical Stock Data
57.40 ↑0.49 (0.86%)
As of May 3, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, IEUR is down -0.08% a day on average. There have been 14 days where iShares Core MSCI Europe ETF closed green and 16 days where IEUR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 57.53 | 57.40 | ↓$0.13 (-0.23%) | 57.12 | 57.58 | 431.46K |
| 2024-05-02 | 56.82 | 56.91 | ↑$0.09 (0.16%) | 56.47 | 57.00 | 547.49K |
| 2024-05-01 | 56.38 | 56.32 | ↓$0.06 (-0.11%) | 56.19 | 56.99 | 800.87K |
| 2024-04-30 | 56.94 | 56.43 | ↓$0.51 (-0.90%) | 56.43 | 57.16 | 371.03K |
| 2024-04-29 | 57.16 | 57.27 | ↑$0.11 (0.19%) | 57.10 | 57.35 | 231.77K |
| 2024-04-26 | 56.93 | 57.11 | ↑$0.18 (0.32%) | 56.90 | 57.21 | 427.77K |
| 2024-04-25 | 56.10 | 56.66 | ↑$0.56 (1.00%) | 55.99 | 56.74 | 1.04M |
| 2024-04-24 | 57.00 | 56.78 | ↓$0.22 (-0.39%) | 56.55 | 57.00 | 4.19M |
| 2024-04-23 | 56.57 | 57.05 | ↑$0.48 (0.85%) | 56.51 | 57.11 | 625.50K |
| 2024-04-22 | 55.91 | 56.23 | ↑$0.32 (0.57%) | 55.86 | 56.43 | 503.91K |
| 2024-04-19 | 55.58 | 55.62 | ↑$0.04 (0.07%) | 55.42 | 55.81 | 729.29K |
| 2024-04-18 | 55.54 | 55.50 | ↓$0.04 (-0.07%) | 55.39 | 55.83 | 6.09M |
| 2024-04-17 | 55.90 | 55.59 | ↓$0.31 (-0.55%) | 55.35 | 55.92 | 508.49K |
| 2024-04-16 | 55.49 | 55.42 | ↓$0.07 (-0.13%) | 55.21 | 55.67 | 563.14K |
| 2024-04-15 | 56.71 | 55.83 | ↓$0.88 (-1.55%) | 55.75 | 56.74 | 541.58K |
| 2024-04-12 | 56.37 | 55.93 | ↓$0.44 (-0.78%) | 55.85 | 56.58 | 522.98K |
| 2024-04-11 | 56.96 | 56.89 | ↓$0.07 (-0.12%) | 56.24 | 56.99 | 859.69K |
| 2024-04-10 | 56.72 | 56.84 | ↑$0.12 (0.21%) | 56.60 | 57.09 | 429.59K |
| 2024-04-09 | 57.80 | 57.53 | ↓$0.27 (-0.47%) | 57.32 | 57.91 | 542.71K |
| 2024-04-08 | 57.68 | 57.66 | ↓$0.02 (-0.03%) | 57.58 | 57.76 | 442.13K |
| 2024-04-05 | 57.05 | 57.34 | ↑$0.29 (0.51%) | 56.95 | 57.45 | 661.18K |
| 2024-04-04 | 58.08 | 57.18 | ↓$0.90 (-1.55%) | 57.11 | 58.08 | 566.81K |
| 2024-04-03 | 57.24 | 57.64 | ↑$0.40 (0.70%) | 57.21 | 57.73 | 676.07K |
| 2024-04-02 | 57.22 | 57.25 | ↑$0.03 (0.05%) | 57.09 | 57.27 | 577.21K |
| 2024-04-01 | 57.93 | 57.73 | ↓$0.20 (-0.35%) | 57.57 | 58.14 | 2.43M |
| 2024-03-28 | 57.85 | 57.85 | ↑$0.00 (0.00%) | 57.84 | 57.95 | 432.77K |
| 2024-03-27 | 57.77 | 58.01 | ↑$0.24 (0.42%) | 57.72 | 58.01 | 700.76K |
| 2024-03-26 | 57.83 | 57.65 | ↓$0.18 (-0.31%) | 57.63 | 57.88 | 1.59M |
| 2024-03-25 | 57.50 | 57.55 | ↑$0.05 (0.09%) | 57.50 | 57.77 | 245.62K |
| 2024-03-22 | 57.61 | 57.53 | ↓$0.08 (-0.14%) | 57.47 | 57.62 | 301.95K |
Create an account or log in to view more rows.
$IEUR to the moon!
$IEUR if your selling dont regret it later
$IEUR buying all the dips.
$IEUR a comeback is always more fun than an all out win!!!!
$IEUR lfg!!! So much movement ! Buy n hodl!
$IEUR Stair stepping nicely
$IEUR Green by EOD guarentee
$IEUR bought more
$IEUR day trade is ok to buy here but sell later
$IEUR Reinvest your dividends