iShares Core MSCI Europe ETF (IEUR) Historical Stock Data
51.94 ↓0.19 (-0.36%)
As of January 27, 2023, 3:55pm EST.
Historical Data
In the past 30 trading days, IEUR is up 0.08% a day on average. There have been 18 days where iShares Core MSCI Europe ETF closed green and 12 days where IEUR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 52.10 | 52.13 | ↑$0.03 (0.06%) | 51.66 | 52.13 | 629.58K |
| 2023-01-25 | 51.47 | 52.06 | ↑$0.59 (1.15%) | 51.45 | 52.07 | 464.56K |
| 2023-01-24 | 51.61 | 51.86 | ↑$0.25 (0.48%) | 51.39 | 51.89 | 518.88K |
| 2023-01-23 | 51.58 | 52.00 | ↑$0.42 (0.81%) | 51.56 | 52.02 | 750.93K |
| 2023-01-20 | 51.25 | 51.74 | ↑$0.49 (0.96%) | 51.15 | 51.74 | 650.01K |
| 2023-01-19 | 51.26 | 51.37 | ↑$0.11 (0.21%) | 51.02 | 51.43 | 482.26K |
| 2023-01-18 | 52.40 | 51.58 | ↓$0.82 (-1.56%) | 51.57 | 52.43 | 0.97M |
| 2023-01-17 | 51.79 | 51.73 | ↓$0.06 (-0.12%) | 51.59 | 52.00 | 554.33K |
| 2023-01-13 | 51.07 | 51.61 | ↑$0.54 (1.06%) | 51.07 | 51.63 | 505.79K |
| 2023-01-12 | 51.00 | 51.34 | ↑$0.34 (0.67%) | 50.53 | 51.44 | 620.89K |
| 2023-01-11 | 50.58 | 50.71 | ↑$0.13 (0.26%) | 50.40 | 50.71 | 789.77K |
| 2023-01-10 | 50.13 | 50.33 | ↑$0.20 (0.40%) | 50.06 | 50.36 | 1.02M |
| 2023-01-09 | 50.30 | 50.10 | ↓$0.20 (-0.40%) | 50.10 | 50.61 | 828.86K |
| 2023-01-06 | 48.76 | 49.81 | ↑$1.05 (2.15%) | 48.52 | 49.84 | 826.24K |
| 2023-01-05 | 48.58 | 48.55 | ↓$0.03 (-0.06%) | 48.46 | 48.75 | 1M |
| 2023-01-04 | 48.92 | 48.93 | ↑$0.01 (0.02%) | 48.61 | 49.08 | 514.34K |
| 2023-01-03 | 48.22 | 48.02 | ↓$0.20 (-0.41%) | 47.79 | 48.47 | 2.07M |
| 2022-12-30 | 47.75 | 47.50 | ↓$0.25 (-0.52%) | 47.41 | 47.86 | 625.82K |
| 2022-12-29 | 47.84 | 47.99 | ↑$0.15 (0.31%) | 47.80 | 48.17 | 2.48M |
| 2022-12-28 | 47.86 | 47.25 | ↓$0.61 (-1.27%) | 47.25 | 47.98 | 371.65K |
| 2022-12-27 | 47.63 | 47.66 | ↑$0.03 (0.06%) | 47.58 | 47.85 | 1.18M |
| 2022-12-23 | 47.27 | 47.60 | ↑$0.33 (0.70%) | 47.21 | 47.66 | 254.51K |
| 2022-12-22 | 47.59 | 47.39 | ↓$0.20 (-0.42%) | 46.98 | 47.59 | 0.95M |
| 2022-12-21 | 47.52 | 47.84 | ↑$0.32 (0.67%) | 47.50 | 47.97 | 541.97K |
| 2022-12-20 | 47.03 | 47.15 | ↑$0.12 (0.26%) | 47.03 | 47.35 | 360.04K |
| 2022-12-19 | 47.35 | 47.08 | ↓$0.27 (-0.57%) | 46.97 | 47.41 | 394.89K |
| 2022-12-16 | 47.23 | 47.18 | ↓$0.05 (-0.11%) | 46.98 | 47.47 | 611.68K |
| 2022-12-15 | 48.40 | 47.75 | ↓$0.65 (-1.34%) | 47.60 | 48.40 | 1.14M |
| 2022-12-14 | 49.03 | 49.08 | ↑$0.05 (0.10%) | 48.74 | 49.44 | 889.90K |
| 2022-12-13 | 49.67 | 49.04 | ↓$0.63 (-1.27%) | 48.78 | 49.80 | 491K |
Create an account or log in to view more rows.
$IEUR bought more
$IEUR day trade is ok to buy here but sell later
$IEUR Reinvest your dividends
$IEUR this is just going to go up forever
$IEUR what’s next bulls
$IEUR come on I wana jump up and down
$IEUR diversified
$IEUR the end is near
$IEUR i need more
$IEUR they don’t want us to shine… But we gon shine…