iShares Europe ETF (ASX:IEU)
Australia
· Delayed Price · Currency is AUD 100.92
+0.01 (0.01%)
At close: Dec 5, 2025
ASX:IEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 101.59 | 101.59 | 100.92 | 100.92 | 100.92 | 0.01% | 4,811 |
| Dec 4, 2025 | 101.30 | 101.37 | 100.86 | 100.91 | 100.91 | -0.12% | 13,907 |
| Dec 3, 2025 | 100.71 | 101.30 | 100.71 | 101.03 | 101.03 | 0.25% | 14,432 |
| Dec 2, 2025 | 100.83 | 100.98 | 100.70 | 100.78 | 100.78 | -0.05% | 30,277 |
| Dec 1, 2025 | 101.39 | 101.39 | 100.72 | 100.83 | 100.83 | -0.02% | 20,235 |
| Nov 28, 2025 | 100.91 | 101.19 | 100.76 | 100.85 | 100.85 | 0.05% | 18,309 |
| Nov 27, 2025 | 101.42 | 101.47 | 100.80 | 100.80 | 100.80 | 0.23% | 36,585 |
| Nov 26, 2025 | 100.00 | 101.05 | 99.47 | 100.57 | 100.57 | 1.23% | 15,070 |
| Nov 25, 2025 | 99.76 | 99.76 | 99.28 | 99.35 | 99.35 | -0.45% | 16,829 |
| Nov 24, 2025 | 99.01 | 100.24 | 99.01 | 99.80 | 99.80 | 1.10% | 30,327 |
| Nov 21, 2025 | 100.10 | 100.10 | 98.60 | 98.71 | 98.71 | -0.87% | 39,886 |
| Nov 20, 2025 | 99.39 | 100.09 | 99.39 | 99.58 | 99.58 | 0.35% | 22,698 |
| Nov 19, 2025 | 99.47 | 99.47 | 99.11 | 99.23 | 99.23 | -0.87% | 28,984 |
| Nov 18, 2025 | 100.51 | 100.97 | 100.03 | 100.10 | 100.10 | -0.96% | 46,940 |
| Nov 17, 2025 | 103.00 | 103.00 | 100.98 | 101.07 | 101.07 | -0.85% | 83,450 |
| Nov 14, 2025 | 103.44 | 103.44 | 101.79 | 101.94 | 101.94 | -0.45% | 39,795 |
| Nov 13, 2025 | 102.96 | 102.96 | 102.12 | 102.40 | 102.40 | 0.31% | 33,897 |
| Nov 12, 2025 | 100.92 | 102.28 | 100.92 | 102.08 | 102.08 | 1.16% | 17,189 |
| Nov 11, 2025 | 100.40 | 101.06 | 100.40 | 100.91 | 100.91 | 0.85% | 11,569 |
| Nov 10, 2025 | 101.80 | 101.80 | 100.06 | 100.06 | 100.06 | 0.20% | 18,488 |
| Nov 7, 2025 | 100.13 | 100.24 | 99.86 | 99.86 | 99.86 | - | 10,284 |
| Nov 6, 2025 | 99.74 | 100.19 | 99.74 | 99.86 | 99.86 | 0.75% | 17,446 |
| Nov 5, 2025 | 99.90 | 99.90 | 99.05 | 99.12 | 99.12 | -0.20% | 8,750 |
| Nov 4, 2025 | 99.69 | 99.69 | 99.32 | 99.32 | 99.32 | -0.32% | 15,947 |
| Nov 3, 2025 | 99.86 | 99.99 | 99.64 | 99.64 | 99.64 | -0.48% | 12,265 |
| Oct 31, 2025 | 100.35 | 100.54 | 100.12 | 100.12 | 100.12 | -0.11% | 32,632 |
| Oct 30, 2025 | 100.04 | 100.49 | 100.04 | 100.23 | 100.23 | 0.23% | 9,136 |
| Oct 29, 2025 | 101.02 | 101.02 | 100.00 | 100.00 | 100.00 | -1.32% | 17,670 |
| Oct 28, 2025 | 101.58 | 101.61 | 101.17 | 101.34 | 101.34 | 0.07% | 13,144 |
| Oct 27, 2025 | 101.26 | 101.80 | 101.26 | 101.27 | 101.27 | -0.12% | 12,014 |
| Oct 24, 2025 | 101.01 | 101.49 | 101.01 | 101.39 | 101.39 | 0.51% | 14,158 |
| Oct 23, 2025 | 101.00 | 101.31 | 100.81 | 100.88 | 100.88 | -0.29% | 40,413 |
| Oct 22, 2025 | 101.63 | 101.72 | 100.83 | 101.17 | 101.17 | -0.38% | 5,207 |
| Oct 21, 2025 | 101.17 | 101.59 | 101.17 | 101.56 | 101.56 | 0.62% | 10,761 |
| Oct 20, 2025 | 101.10 | 101.19 | 100.69 | 100.93 | 100.93 | -0.10% | 14,022 |
| Oct 17, 2025 | 100.90 | 101.46 | 100.90 | 101.03 | 101.03 | 0.65% | 9,811 |
| Oct 16, 2025 | 99.96 | 100.86 | 99.96 | 100.38 | 100.38 | 0.23% | 11,036 |
| Oct 15, 2025 | 99.84 | 100.40 | 99.84 | 100.15 | 100.15 | 0.32% | 14,292 |
| Oct 14, 2025 | 99.68 | 99.87 | 99.12 | 99.83 | 99.83 | 0.69% | 10,805 |
| Oct 13, 2025 | 99.60 | 99.65 | 99.11 | 99.15 | 99.15 | -0.53% | 43,085 |
| Oct 10, 2025 | 99.72 | 100.14 | 99.50 | 99.68 | 99.68 | -0.05% | 11,441 |
| Oct 9, 2025 | 99.97 | 100.43 | 99.73 | 99.73 | 99.73 | -0.07% | 12,318 |
| Oct 8, 2025 | 99.92 | 99.96 | 99.60 | 99.80 | 99.80 | -0.12% | 8,179 |
| Oct 7, 2025 | 99.96 | 100.07 | 99.74 | 99.92 | 99.92 | -0.29% | 18,926 |
| Oct 6, 2025 | 100.60 | 100.60 | 100.14 | 100.21 | 100.21 | 0.03% | 13,272 |
| Oct 3, 2025 | 99.82 | 100.27 | 99.82 | 100.18 | 100.18 | 0.63% | 8,265 |
| Oct 2, 2025 | 99.08 | 99.66 | 99.08 | 99.55 | 99.55 | 1.20% | 12,478 |
| Oct 1, 2025 | 98.05 | 98.44 | 98.05 | 98.37 | 98.37 | 0.79% | 14,306 |
| Sep 30, 2025 | 98.10 | 98.10 | 97.60 | 97.60 | 97.60 | -0.56% | 8,523 |
| Sep 29, 2025 | 98.04 | 98.39 | 98.04 | 98.15 | 98.15 | 0.80% | 9,777 |
| Sep 26, 2025 | 97.37 | 97.48 | 97.15 | 97.37 | 97.37 | 0.02% | 20,441 |
| Sep 25, 2025 | 97.99 | 97.99 | 97.35 | 97.35 | 97.35 | 0.07% | 8,367 |
| Sep 24, 2025 | 98.10 | 98.10 | 97.28 | 97.28 | 97.28 | -0.84% | 17,899 |
| Sep 23, 2025 | 97.83 | 98.16 | 97.80 | 98.10 | 98.10 | 0.65% | 9,618 |
| Sep 22, 2025 | 97.82 | 97.82 | 97.44 | 97.47 | 97.47 | -0.35% | 10,182 |
| Sep 19, 2025 | 97.80 | 97.91 | 97.59 | 97.81 | 97.81 | 1.01% | 10,719 |
| Sep 18, 2025 | 96.81 | 97.09 | 96.74 | 96.83 | 96.83 | 0.19% | 19,615 |
| Sep 17, 2025 | 97.15 | 97.15 | 96.61 | 96.65 | 96.65 | -0.51% | 12,227 |
| Sep 16, 2025 | 96.98 | 97.34 | 96.93 | 97.15 | 97.15 | 0.57% | 28,221 |
| Sep 15, 2025 | 96.87 | 96.87 | 96.43 | 96.60 | 96.60 | -0.09% | 85,713 |
| Sep 12, 2025 | 97.33 | 97.33 | 96.50 | 96.69 | 96.69 | 0.06% | 232,808 |
| Sep 11, 2025 | 96.70 | 96.82 | 96.58 | 96.63 | 96.63 | -0.33% | 16,723 |
| Sep 10, 2025 | 97.44 | 97.44 | 96.95 | 96.95 | 96.95 | -0.04% | 6,181 |
| Sep 9, 2025 | 97.20 | 97.47 | 96.94 | 96.99 | 96.99 | -0.17% | 14,678 |
| Sep 8, 2025 | 97.30 | 97.48 | 97.16 | 97.16 | 97.16 | -0.30% | 9,801 |
| Sep 5, 2025 | 97.51 | 97.61 | 97.41 | 97.45 | 97.45 | 0.85% | 11,575 |
| Sep 4, 2025 | 96.09 | 96.72 | 96.09 | 96.63 | 96.63 | 0.57% | 12,852 |
| Sep 3, 2025 | 96.60 | 96.60 | 95.89 | 96.08 | 96.08 | -1.17% | 19,325 |
| Sep 2, 2025 | 97.41 | 97.71 | 97.10 | 97.22 | 97.22 | -0.14% | 131,441 |
| Sep 1, 2025 | 97.39 | 97.55 | 97.25 | 97.36 | 97.36 | -0.16% | 24,219 |
| Aug 29, 2025 | 98.00 | 98.00 | 97.39 | 97.52 | 97.52 | -0.49% | 17,291 |
| Aug 28, 2025 | 98.05 | 98.15 | 97.78 | 98.00 | 98.00 | -0.14% | 16,937 |
| Aug 27, 2025 | 98.99 | 98.99 | 98.14 | 98.14 | 98.14 | -0.75% | 19,482 |
| Aug 26, 2025 | 99.05 | 99.05 | 98.43 | 98.88 | 98.88 | -0.83% | 71,604 |
| Aug 25, 2025 | 99.77 | 100.09 | 99.64 | 99.71 | 99.71 | 0.30% | 18,804 |
| Aug 22, 2025 | 99.99 | 99.99 | 99.41 | 99.41 | 99.41 | -0.67% | 19,285 |
| Aug 21, 2025 | 99.78 | 100.41 | 99.78 | 100.08 | 100.08 | 0.90% | 10,567 |
| Aug 20, 2025 | 98.90 | 99.24 | 98.86 | 99.19 | 99.19 | 0.70% | 16,771 |
| Aug 19, 2025 | 98.92 | 98.92 | 98.18 | 98.50 | 98.50 | 0.27% | 30,843 |
| Aug 18, 2025 | 98.66 | 98.66 | 98.23 | 98.23 | 98.23 | -0.20% | 14,994 |
| Aug 15, 2025 | 98.83 | 98.83 | 98.13 | 98.43 | 98.43 | 1.58% | 18,344 |
| Aug 14, 2025 | 97.12 | 97.36 | 96.86 | 96.90 | 96.90 | 0.13% | 23,622 |
| Aug 13, 2025 | 96.67 | 96.97 | 96.67 | 96.77 | 96.77 | 0.22% | 33,958 |
| Aug 12, 2025 | 96.30 | 96.59 | 96.00 | 96.56 | 96.56 | - | 9,741 |
| Aug 11, 2025 | 96.23 | 96.75 | 96.23 | 96.56 | 96.56 | 0.40% | 9,954 |
| Aug 8, 2025 | 96.12 | 96.57 | 96.08 | 96.18 | 96.18 | 0.63% | 20,421 |
| Aug 7, 2025 | 95.60 | 95.69 | 95.40 | 95.58 | 95.58 | -0.06% | 12,057 |
| Aug 6, 2025 | 95.42 | 95.74 | 95.22 | 95.64 | 95.64 | 0.26% | 31,359 |
| Aug 5, 2025 | 95.30 | 95.59 | 95.30 | 95.39 | 95.39 | 1.12% | 30,718 |
| Aug 4, 2025 | 94.57 | 94.65 | 94.16 | 94.33 | 94.33 | -0.56% | 28,284 |
| Aug 1, 2025 | 95.52 | 95.68 | 94.81 | 94.86 | 94.86 | -1.46% | 51,685 |
| Jul 31, 2025 | 96.57 | 97.14 | 96.04 | 96.27 | 96.27 | 0.07% | 15,390 |
| Jul 30, 2025 | 96.39 | 96.47 | 96.04 | 96.20 | 96.20 | -0.27% | 17,113 |
| Jul 29, 2025 | 97.62 | 97.62 | 96.09 | 96.46 | 96.46 | -1.43% | 28,772 |
| Jul 28, 2025 | 97.36 | 99.46 | 97.36 | 97.86 | 97.86 | 0.99% | 14,257 |
| Jul 25, 2025 | 97.19 | 97.19 | 96.82 | 96.90 | 96.90 | -0.62% | 11,558 |
| Jul 24, 2025 | 96.99 | 97.70 | 96.15 | 97.50 | 97.50 | 0.87% | 14,854 |
| Jul 23, 2025 | 96.36 | 96.81 | 96.23 | 96.66 | 96.66 | 0.41% | 7,327 |
| Jul 22, 2025 | 96.39 | 96.50 | 96.15 | 96.27 | 96.27 | 0.07% | 9,932 |
| Jul 21, 2025 | 96.63 | 96.63 | 95.97 | 96.20 | 96.20 | -0.46% | 12,209 |