Indicators

Europe Ishares Core MSCI ETF (NY: IEUR )

60.00 +0.58 (+0.98%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	53.86	54.07	53.82	53.93	1,086,135	+0.16(+0.31%)
May 27, 2021	53.77	53.84	53.58	53.76	1,048,112	+0.14(+0.26%)
May 26, 2021	53.63	53.78	53.57	53.63	448,954	-0.18(-0.34%)
May 25, 2021	53.90	53.98	53.71	53.81	676,244	+0.09(+0.17%)
May 24, 2021	53.55	53.81	53.47	53.72	521,682	+0.30(+0.56%)
May 21, 2021	53.44	53.49	53.24	53.42	413,558	+0.08(+0.15%)
May 20, 2021	52.93	53.44	52.87	53.33	288,863	+0.77(+1.46%)
May 19, 2021	52.38	52.78	52.07	52.57	341,300	-0.58(-1.08%)
May 18, 2021	53.36	53.40	53.13	53.14	535,574	+0.06(+0.12%)
May 17, 2021	52.90	53.12	52.85	53.08	230,448	-0.06(-0.12%)
May 14, 2021	52.66	53.16	52.65	53.14	419,191	+1.00(+1.91%)
May 13, 2021	51.81	52.25	51.76	52.15	547,090	+0.43(+0.83%)
May 12, 2021	52.06	52.33	51.63	51.72	590,148	-0.56(-1.07%)
May 11, 2021	52.00	52.39	51.95	52.27	270,476	-0.62(-1.17%)
May 10, 2021	53.33	53.36	52.90	52.90	1,051,111	-0.42(-0.79%)
May 07, 2021	52.75	53.37	52.68	53.32	5,362,104	+0.78(+1.48%)
May 06, 2021	52.22	52.56	52.01	52.54	3,852,836	+0.37(+0.72%)
May 05, 2021	52.03	52.20	51.84	52.16	1,690,036	+0.69(+1.33%)
May 04, 2021	51.66	51.77	51.17	51.48	569,565	-0.89(-1.69%)

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.