Skip to main content
iShares Core MSCI Europe ETF (IEUR)
NYSEARCA: IEUR · Real-Time Price · USD
69.85
-0.02 (-0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed

IEUR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202570.2070.2469.7769.8569.85-0.03%638,995
Dec 4, 202570.0670.1669.7869.8769.87-0.09%367,055
Dec 3, 202569.6169.9469.6069.9369.930.66%528,972
Dec 2, 202569.4069.5569.2269.4769.470.42%742,250
Dec 1, 202569.3869.5069.1569.1869.18-0.49%725,786
Nov 28, 202569.2469.5469.0769.5269.520.64%873,248
Nov 26, 202568.7069.1968.7069.0869.080.91%758,275
Nov 25, 202567.8268.4667.7768.4668.461.72%564,494
Nov 24, 202567.2967.5367.0567.3067.30-0.24%606,763
Nov 21, 202567.0467.6066.8167.4667.461.44%832,367
Nov 20, 202567.8567.9366.4566.5066.50-1.35%869,404
Nov 19, 202567.5867.8067.1267.4167.41-0.35%573,149
Nov 18, 202567.5667.8667.2567.6567.65-1.01%847,181
Nov 17, 202568.7768.9568.1368.3468.34-1.19%872,530
Nov 14, 202568.9169.3768.8369.1669.16-0.80%777,380
Nov 13, 202570.2470.3369.6669.7269.72-0.68%451,409
Nov 12, 202569.9070.2969.9070.2070.200.57%447,861
Nov 11, 202569.5369.8869.5069.8069.801.09%501,660
Nov 10, 202568.7769.0868.5569.0569.051.17%341,019
Nov 7, 202567.6568.2567.5268.2568.250.44%380,799
Nov 6, 202568.1568.2367.7667.9567.95-0.45%414,782
Nov 5, 202567.8668.3167.7668.2668.260.95%510,358
Nov 4, 202567.6067.9867.5067.6267.62-1.14%525,796
Nov 3, 202568.3768.4868.2668.4068.40-0.16%841,054
Oct 31, 202568.4768.5768.1968.5168.51-0.41%703,143
Oct 30, 202568.6869.0468.5868.7968.79-0.46%563,407
Oct 29, 202569.6169.6168.8369.1169.11-0.55%455,983
Oct 28, 202569.5269.6869.3569.4969.49-0.24%458,851
Oct 27, 202569.4669.6869.4669.6669.660.48%510,790
Oct 24, 202569.4169.4669.2869.3369.330.16%500,216
Oct 23, 202569.1369.3069.0769.2269.220.48%822,820
Oct 22, 202568.8469.0768.5668.8968.890.09%768,654
Oct 21, 202568.9369.1368.7968.8368.83-0.64%1,262,419
Oct 20, 202568.9569.2768.9469.2769.270.46%740,363
Oct 17, 202568.5868.9768.4468.9568.950.07%749,003
Oct 16, 202568.8869.1768.6468.9068.900.64%1,134,506
Oct 15, 202568.3568.6268.0068.4668.460.18%1,588,916
Oct 14, 202567.5668.5167.5568.3468.340.43%820,488
Oct 13, 202567.7768.1367.7568.0568.050.64%378,092
Oct 10, 202568.4568.5367.5367.6267.62-1.11%752,678
Oct 9, 202569.0369.0868.2368.3868.38-1.10%830,440
Oct 8, 202569.1069.1968.9269.1469.140.70%710,800
Oct 7, 202569.0269.0768.6668.6668.66-0.81%770,178
Oct 6, 202569.2069.4069.1769.2269.22-0.37%933,758
Oct 3, 202569.3369.5569.2769.4869.480.58%615,130
Oct 2, 202569.2269.3168.7569.0869.080.14%701,955
Oct 1, 202568.4969.0368.4968.9868.981.26%1,528,170
Sep 30, 202567.6868.2167.6168.1268.120.69%486,330
Sep 29, 202567.6367.6967.4767.6567.650.43%849,110
Sep 26, 202567.0767.4267.0767.3667.361.03%513,677
Sep 25, 202566.8066.8266.4266.6766.67-0.99%663,923
Sep 24, 202567.3767.5967.2567.3467.34-0.65%387,466
Sep 23, 202568.0768.1767.6667.7867.78-0.01%338,632
Sep 22, 202567.5167.8667.4067.7967.790.33%345,165
Sep 19, 202567.5967.7567.4467.5767.57-0.35%412,118
Sep 18, 202567.7267.9367.4567.8167.810.41%447,834
Sep 17, 202567.6668.0967.2767.5367.53-0.37%4,806,791
Sep 16, 202567.8567.8767.5367.7867.78-0.25%427,915
Sep 15, 202567.7967.9767.7067.9567.950.71%427,054
Sep 12, 202567.3967.5467.3167.4767.47-0.28%357,501
Sep 11, 202567.2167.6967.2167.6667.661.05%392,593
Sep 10, 202567.1467.2466.8766.9666.96-0.28%565,572
Sep 9, 202567.1267.2767.0267.1567.15-0.13%711,091
Sep 8, 202567.0867.2866.9567.2467.240.61%379,612
Sep 5, 202567.0267.2066.6166.8366.830.53%5,488,169
Sep 4, 202566.3266.5266.2166.4866.480.54%594,692
Sep 3, 202565.8366.1965.8366.1266.120.35%754,371
Sep 2, 202565.5866.0465.5165.8965.89-1.27%1,351,471
Aug 29, 202566.7566.8966.6666.7466.74-0.43%393,961
Aug 28, 202567.0467.1466.8867.0367.030.18%337,452
Aug 27, 202566.6566.9466.4466.9166.91-0.25%392,987
Aug 26, 202567.1467.2066.9167.0867.08-0.21%1,849,798
Aug 25, 202567.9168.0867.2067.2267.22-1.42%476,031
Aug 22, 202567.4368.3167.4368.1968.191.49%516,181
Aug 21, 202567.2867.3267.0667.1967.19-0.61%485,392
Aug 20, 202567.4967.6467.3867.6067.600.64%2,290,306
Aug 19, 202567.4367.5067.1167.1767.170.18%325,015
Aug 18, 202566.9267.0966.7767.0567.05-0.24%801,534
Aug 15, 202567.2467.2567.0767.2167.210.30%504,365
Aug 14, 202566.6567.0566.6067.0167.010.21%452,089
Aug 13, 202566.6766.8766.5966.8766.870.84%706,669
Aug 12, 202565.8666.3765.8366.3166.310.87%1,113,457
Aug 11, 202565.8365.8865.5965.7465.74-0.54%914,998
Aug 8, 202566.0066.2465.8866.1066.100.30%536,723
Aug 7, 202566.0066.0665.5765.9065.900.93%7,081,964
Aug 6, 202565.1965.3565.0965.2965.290.45%458,241
Aug 5, 202565.0765.1264.7765.0065.000.15%826,446
Aug 4, 202564.8064.9264.6464.9064.901.14%595,341
Aug 1, 202564.0264.2463.7164.1764.17-0.33%1,959,674
Jul 31, 202564.7664.9064.3664.3864.38-1.21%1,194,311
Jul 30, 202565.4565.6264.9465.1765.17-1.03%618,194
Jul 29, 202565.9565.9865.6665.8565.85-0.27%481,997
Jul 28, 202566.5366.5365.8866.0366.03-1.65%505,997
Jul 25, 202566.6867.1766.5767.1467.140.15%602,048
Jul 24, 202567.2467.3667.0367.0467.04-1.14%808,649
Jul 23, 202566.7967.8166.7167.8167.812.14%1,906,920
Jul 22, 202566.0866.4265.9466.3966.390.47%3,671,860
Jul 21, 202565.9866.4365.9366.0866.080.49%631,653
Jul 18, 202566.3666.3665.7365.7665.76-0.27%454,593
Jul 17, 202565.6565.9465.6265.9465.940.12%1,797,798