Europe Ishares Core MSCI ETF (NY: IEUR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	55.42	55.44	55.15	55.24	340,282	-0.17(-0.31%)
Nov 14, 2024	55.77	55.91	55.38	55.41	648,720	+0.17(+0.31%)
Nov 13, 2024	55.33	55.38	54.89	55.24	835,086	-0.35(-0.63%)
Nov 12, 2024	56.06	56.06	55.28	55.59	503,709	-1.13(-1.99%)
Nov 11, 2024	56.95	57.02	56.70	56.72	318,023	-0.02(-0.04%)
Nov 08, 2024	56.89	56.93	56.44	56.74	653,065	-0.85(-1.48%)
Nov 07, 2024	57.43	57.68	57.32	57.59	853,668	+0.85(+1.50%)
Nov 06, 2024	56.81	56.84	56.39	56.74	626,890	-1.33(-2.29%)
Nov 05, 2024	57.72	58.08	57.64	58.07	272,071	+0.48(+0.83%)
Nov 04, 2024	57.92	58.02	57.53	57.59	612,643	+0.03(+0.05%)
Nov 01, 2024	57.87	57.91	57.51	57.56	514,500	+0.26(+0.45%)
Oct 31, 2024	57.47	57.49	56.91	57.30	686,096	-0.54(-0.93%)
Oct 30, 2024	57.66	58.06	57.59	57.84	417,181	-0.45(-0.77%)
Oct 29, 2024	58.39	58.51	58.20	58.29	351,025	-0.46(-0.78%)
Oct 28, 2024	58.52	58.84	58.45	58.75	379,706	+0.53(+0.91%)
Oct 25, 2024	58.61	58.65	58.16	58.22	309,507	-0.23(-0.39%)
Oct 24, 2024	58.69	58.73	58.25	58.45	262,041	+0.23(+0.40%)
Oct 23, 2024	58.34	58.46	57.98	58.22	515,225	-0.40(-0.68%)
Oct 22, 2024	58.56	58.74	58.52	58.62	241,087	-0.21(-0.36%)
Oct 21, 2024	59.27	59.28	58.76	58.83	4,076,920	-0.70(-1.18%)
Oct 18, 2024	59.52	59.63	59.34	59.53	7,999,504	+0.41(+0.69%)
Oct 17, 2024	59.35	59.35	59.12	59.12	849,776	+0.09(+0.15%)
Oct 16, 2024	59.13	59.20	58.95	59.03	873,125	+0.06(+0.10%)
Oct 15, 2024	59.77	59.81	58.97	58.97	766,574	-0.98(-1.63%)
Oct 14, 2024	59.59	59.96	59.54	59.95	307,192	+0.22(+0.37%)
Oct 11, 2024	59.43	59.77	59.43	59.73	176,439	+0.36(+0.61%)
Oct 10, 2024	59.38	59.44	59.12	59.37	1,042,275	-0.16(-0.27%)
Oct 09, 2024	59.20	59.58	59.16	59.53	107,124	+0.20(+0.34%)
Oct 08, 2024	59.35	59.41	59.15	59.33	809,944	-0.16(-0.27%)
Oct 07, 2024	59.60	59.70	59.26	59.49	358,963	-0.27(-0.45%)
Oct 04, 2024	59.35	59.78	59.35	59.76	270,107	+0.28(+0.47%)
Oct 03, 2024	59.59	59.65	59.30	59.48	384,563	-0.65(-1.08%)
Oct 02, 2024	60.07	60.25	59.90	60.13	310,925	-0.14(-0.23%)
Oct 01, 2024	60.84	60.84	60.00	60.27	1,030,012	-0.66(-1.08%)
Sep 30, 2024	61.16	61.19	60.64	60.93	472,144	-0.56(-0.91%)
Sep 27, 2024	61.68	61.81	61.39	61.49	748,848	-0.02(-0.03%)
Sep 26, 2024	61.24	61.54	61.08	61.51	506,005	+1.29(+2.14%)
Sep 25, 2024	60.70	60.73	60.22	60.22	461,207	-0.32(-0.53%)
Sep 24, 2024	60.31	60.55	60.18	60.54	251,997	+0.58(+0.97%)
Sep 23, 2024	59.83	60.01	59.79	59.96	310,616	+0.15(+0.25%)
Sep 20, 2024	60.05	60.06	59.59	59.81	572,380	-0.80(-1.32%)
Sep 19, 2024	60.53	60.77	60.18	60.61	1,180,647	+1.02(+1.71%)
Sep 18, 2024	59.77	60.34	59.46	59.59	3,402,297	-0.08(-0.13%)
Sep 17, 2024	59.98	60.01	59.48	59.67	450,574	-0.29(-0.48%)
Sep 16, 2024	59.68	59.96	59.56	59.96	136,909	+0.47(+0.79%)
Sep 13, 2024	59.40	59.67	59.38	59.49	127,715	+0.32(+0.54%)
Sep 12, 2024	58.72	59.18	58.51	59.17	230,508	+0.41(+0.70%)
Sep 11, 2024	58.57	58.78	57.90	58.76	262,285	+0.30(+0.51%)
Sep 10, 2024	58.48	58.48	57.98	58.46	229,955	-0.23(-0.39%)
Sep 09, 2024	58.58	58.88	58.53	58.69	192,895	+0.37(+0.63%)
Sep 06, 2024	59.19	59.31	58.22	58.32	609,324	-0.83(-1.40%)
Sep 05, 2024	59.29	59.34	58.95	59.15	359,467	-0.10(-0.17%)
Sep 04, 2024	59.11	59.50	59.11	59.25	1,175,591	-0.13(-0.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.