iShares Core MSCI Europe ETF (IEUR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 78.53 | 78.55 | 78.17 | 78.34 | +0.84% | 1,818,800 |
| 2026-08-06 | 78.02 | 78.08 | 77.61 | 77.69 | -0.12% | 347,700 |
| 2026-08-05 | 77.91 | 78.05 | 77.72 | 77.78 | -0.01% | 533,500 |
| 2026-08-04 | 77.50 | 77.86 | 77.32 | 77.79 | +1.01% | 460,500 |
| 2026-08-03 | 76.80 | 77.06 | 76.69 | 77.01 | +0.42% | 616,300 |
| 2026-07-31 | 76.75 | 76.85 | 75.95 | 76.69 | -0.49% | 482,500 |
| 2026-07-30 | 76.45 | 77.11 | 76.33 | 77.07 | +2.38% | 1,506,600 |
| 2026-07-29 | 75.34 | 76.11 | 74.91 | 75.28 | -0.26% | 600,100 |
| 2026-07-28 | 74.95 | 75.79 | 74.95 | 75.48 | +0.27% | 3,709,700 |
| 2026-07-27 | 75.54 | 75.63 | 74.99 | 75.28 | +0.52% | 322,800 |
| 2026-07-24 | 74.88 | 75.29 | 74.74 | 74.89 | +0.63% | 491,600 |
| 2026-07-23 | 74.29 | 74.66 | 74.22 | 74.42 | -1.40% | 405,300 |
| 2026-07-22 | 75.81 | 75.96 | 75.47 | 75.48 | +0.32% | 370,100 |
| 2026-07-21 | 74.75 | 75.29 | 74.54 | 75.24 | +1.25% | 1,376,800 |
| 2026-07-20 | 74.92 | 75.05 | 74.27 | 74.31 | -1.07% | 818,400 |
| 2026-07-17 | 74.72 | 75.27 | 74.58 | 75.11 | -0.23% | 785,300 |
| 2026-07-16 | 74.92 | 75.53 | 74.81 | 75.28 | -0.37% | 1,210,100 |
| 2026-07-15 | 75.19 | 75.66 | 74.99 | 75.56 | +0.91% | 398,900 |
| 2026-07-14 | 75.09 | 75.42 | 74.84 | 74.88 | +0.46% | 356,300 |
| 2026-07-13 | 74.97 | 75.04 | 74.43 | 74.54 | -0.79% | 292,800 |
| 2026-07-10 | 75.16 | 75.30 | 74.73 | 75.13 | +0.17% | 292,400 |
| 2026-07-09 | 74.80 | 75.24 | 74.80 | 75.00 | +0.27% | 581,900 |
| 2026-07-08 | 74.45 | 74.81 | 74.10 | 74.80 | -1.01% | 398,700 |
| 2026-07-07 | 76.14 | 76.30 | 75.32 | 75.56 | -1.06% | 529,900 |
| 2026-07-06 | 76.04 | 76.37 | 75.83 | 76.37 | +0.66% | 488,400 |
| 2026-07-02 | 75.82 | 76.32 | 75.46 | 75.87 | +1.85% | 484,400 |
| 2026-07-01 | 74.35 | 74.73 | 74.29 | 74.49 | -0.90% | 284,500 |
| 2026-06-30 | 74.78 | 75.23 | 74.73 | 75.17 | +0.52% | 1,022,400 |
| 2026-06-29 | 74.31 | 74.78 | 74.03 | 74.78 | +1.07% | 433,200 |
| 2026-06-26 | 73.96 | 74.38 | 73.83 | 73.99 | -0.66% | 506,300 |
| 2026-06-25 | 74.53 | 74.85 | 74.22 | 74.48 | +1.02% | 448,700 |
| 2026-06-24 | 73.51 | 73.95 | 73.41 | 73.73 | -0.20% | 4,696,600 |
| 2026-06-23 | 73.80 | 74.17 | 73.61 | 73.88 | -1.07% | 3,065,600 |
| 2026-06-22 | 74.65 | 74.85 | 74.56 | 74.68 | -0.03% | 759,100 |
| 2026-06-18 | 74.74 | 74.89 | 74.53 | 74.70 | +0.17% | 593,600 |
| 2026-06-17 | 75.56 | 75.78 | 74.40 | 74.57 | -0.85% | 3,013,000 |
| 2026-06-16 | 75.47 | 75.59 | 75.14 | 75.21 | +0.16% | 784,100 |
| 2026-06-15 | 75.79 | 75.84 | 75.05 | 75.09 | -1.73% | 1,088,200 |
| 2026-06-12 | 76.08 | 76.58 | 75.81 | 76.41 | +0.14% | 660,119 |
| 2026-06-11 | 74.72 | 76.41 | 74.52 | 76.30 | +3.14% | 618,561 |
| 2026-06-10 | 74.48 | 74.96 | 73.97 | 73.98 | -1.28% | 584,042 |
| 2026-06-09 | 75.38 | 75.77 | 73.76 | 74.94 | +0.36% | 1,214,370 |
| 2026-06-08 | 74.91 | 75.09 | 74.54 | 74.67 | +0.42% | 551,518 |
| 2026-06-05 | 75.49 | 75.72 | 74.06 | 74.36 | -2.00% | 1,059,800 |
| 2026-06-04 | 75.72 | 75.94 | 75.53 | 75.88 | +1.20% | 1,069,400 |
| 2026-06-03 | 75.33 | 75.55 | 74.97 | 74.98 | -1.20% | 520,200 |
| 2026-06-02 | 75.79 | 76.06 | 75.65 | 75.89 | +0.45% | 920,300 |
| 2026-06-01 | 75.35 | 75.92 | 74.98 | 75.55 | -0.51% | 700,700 |
| 2026-05-29 | 76.22 | 76.55 | 75.86 | 75.94 | +0.03% | 1,028,600 |
| 2026-05-28 | 75.69 | 76.25 | 75.47 | 75.92 | -0.32% | 1,225,100 |
| 2026-05-27 | 76.52 | 76.56 | 75.97 | 76.16 | -0.25% | 797,500 |
| 2026-05-26 | 76.49 | 76.56 | 76.01 | 76.35 | +1.14% | 662,100 |
| 2026-05-22 | 75.68 | 75.85 | 75.39 | 75.49 | -0.28% | 988,700 |
| 2026-05-21 | 74.80 | 76.02 | 74.54 | 75.70 | +0.61% | 1,795,900 |
| 2026-05-20 | 74.18 | 75.48 | 73.90 | 75.24 | +1.99% | 5,265,300 |
| 2026-05-19 | 74.06 | 74.22 | 73.71 | 73.77 | -0.78% | 820,300 |
| 2026-05-18 | 74.03 | 74.38 | 73.66 | 74.35 | +1.53% | 722,600 |
| 2026-05-15 | 73.42 | 73.54 | 73.10 | 73.23 | -1.86% | 1,777,600 |
| 2026-05-14 | 74.78 | 75.12 | 74.58 | 74.62 | -0.12% | 600,800 |
| 2026-05-13 | 74.01 | 74.75 | 73.77 | 74.71 | +0.58% | 579,200 |
| 2026-05-12 | 74.13 | 74.38 | 73.76 | 74.28 | -0.85% | 548,400 |
| 2026-05-11 | 74.89 | 75.16 | 74.73 | 74.92 | -0.33% | 611,300 |
| 2026-05-08 | 75.01 | 75.17 | 74.68 | 75.17 | +0.97% | 426,000 |
| 2026-05-07 | 75.95 | 75.95 | 74.39 | 74.45 | -2.13% | 706,600 |
| 2026-05-06 | 75.82 | 76.14 | 75.58 | 76.07 | +2.66% | 598,900 |
| 2026-05-05 | 73.71 | 74.16 | 73.45 | 74.10 | +1.56% | 444,900 |
| 2026-05-04 | 73.80 | 73.82 | 72.72 | 72.96 | -1.84% | 676,900 |
| 2026-05-01 | 74.55 | 74.93 | 74.33 | 74.33 | -0.09% | 1,052,400 |
| 2026-04-30 | 73.51 | 74.56 | 73.44 | 74.40 | +2.48% | 820,800 |
| 2026-04-29 | 73.09 | 73.09 | 72.34 | 72.60 | -1.14% | 851,800 |
| 2026-04-28 | 73.27 | 73.50 | 73.14 | 73.44 | -0.61% | 573,800 |
| 2026-04-27 | 74.18 | 74.36 | 73.80 | 73.89 | -0.55% | 495,700 |
| 2026-04-24 | 73.94 | 74.41 | 73.86 | 74.30 | +0.68% | 789,100 |
| 2026-04-23 | 74.22 | 74.50 | 72.99 | 73.80 | -0.77% | 761,900 |
| 2026-04-22 | 74.73 | 74.73 | 74.09 | 74.37 | +0.35% | 2,156,000 |
| 2026-04-21 | 75.37 | 75.54 | 74.05 | 74.11 | -2.19% | 962,800 |
| 2026-04-20 | 75.59 | 75.78 | 75.20 | 75.77 | -0.30% | 583,200 |
| 2026-04-17 | 76.19 | 76.52 | 75.91 | 76.00 | +1.52% | 685,300 |
| 2026-04-16 | 75.50 | 75.69 | 74.56 | 74.86 | -0.33% | 585,900 |
| 2026-04-15 | 75.29 | 75.29 | 74.83 | 75.11 | -0.31% | 682,600 |
| 2026-04-14 | 75.24 | 75.49 | 74.91 | 75.34 | +0.78% | 458,700 |
| 2026-04-13 | 73.61 | 74.78 | 73.49 | 74.76 | +0.77% | 822,600 |
| 2026-04-10 | 74.54 | 74.75 | 73.91 | 74.19 | +0.37% | 509,700 |
| 2026-04-09 | 73.35 | 74.29 | 73.25 | 73.92 | -0.09% | 644,200 |
| 2026-04-08 | 74.25 | 74.27 | 73.45 | 73.99 | +3.87% | 1,370,300 |
| 2026-04-07 | 70.77 | 71.43 | 70.08 | 71.23 | -0.27% | 1,431,800 |
| 2026-04-06 | 71.04 | 71.58 | 70.99 | 71.42 | +0.65% | 700,700 |
| 2026-04-02 | 69.80 | 71.26 | 69.65 | 70.96 | -0.53% | 1,151,100 |
| 2026-04-01 | 71.07 | 71.72 | 70.90 | 71.34 | +1.52% | 1,570,200 |
| 2026-03-31 | 69.33 | 70.30 | 68.89 | 70.27 | +3.17% | 2,086,100 |
| 2026-03-30 | 68.36 | 68.63 | 67.76 | 68.11 | +0.52% | 1,888,700 |
| 2026-03-27 | 68.04 | 68.53 | 67.57 | 67.76 | -0.88% | 1,846,200 |
| 2026-03-26 | 68.92 | 69.44 | 68.35 | 68.36 | -1.94% | 1,055,900 |
| 2026-03-25 | 69.95 | 70.08 | 69.30 | 69.71 | +1.46% | 1,506,900 |
| 2026-03-24 | 68.08 | 69.08 | 68.01 | 68.71 | -0.58% | 1,497,200 |
| 2026-03-23 | 68.88 | 69.97 | 68.46 | 69.11 | +2.37% | 2,820,300 |
| 2026-03-20 | 69.31 | 69.41 | 67.14 | 67.51 | -3.06% | 2,322,500 |
| 2026-03-19 | 68.65 | 70.11 | 68.50 | 69.64 | -0.29% | 2,276,800 |
| 2026-03-18 | 70.89 | 71.04 | 69.78 | 69.84 | -2.06% | 5,104,000 |
| 2026-03-17 | 71.54 | 71.73 | 71.24 | 71.31 | +0.41% | 443,100 |
| 2026-03-16 | 70.67 | 71.21 | 70.58 | 71.02 | +1.65% | 1,121,700 |
| 2026-03-13 | 70.84 | 71.24 | 69.76 | 69.87 | -1.34% | 892,100 |
| 2026-03-12 | 71.07 | 71.24 | 70.48 | 70.82 | -1.46% | 1,534,000 |
| 2026-03-11 | 71.58 | 72.10 | 71.39 | 71.87 | -0.08% | 1,306,500 |
| 2026-03-10 | 72.58 | 73.12 | 71.84 | 71.93 | -0.01% | 2,530,235 |
| 2026-03-09 | 70.31 | 72.21 | 69.77 | 71.94 | +0.40% | 4,811,711 |
| 2026-03-06 | 70.74 | 71.89 | 70.55 | 71.65 | -0.75% | 1,941,700 |
| 2026-03-05 | 72.52 | 72.97 | 71.49 | 72.19 | -1.92% | 15,914,100 |
| 2026-03-04 | 73.11 | 73.67 | 72.97 | 73.60 | +1.27% | 9,746,500 |
| 2026-03-03 | 71.81 | 72.98 | 71.16 | 72.68 | -2.94% | 1,984,100 |
| 2026-03-02 | 74.72 | 75.23 | 74.56 | 74.88 | -2.13% | 1,245,900 |
| 2026-02-27 | 76.65 | 76.97 | 76.41 | 76.51 | -0.25% | 1,848,600 |
| 2026-02-26 | 76.77 | 76.78 | 76.18 | 76.70 | -0.07% | 1,092,900 |
| 2026-02-25 | 76.43 | 76.81 | 76.35 | 76.75 | +0.85% | 969,000 |
| 2026-02-24 | 75.93 | 76.30 | 75.71 | 76.10 | +0.32% | 601,100 |
| 2026-02-23 | 76.20 | 76.33 | 75.67 | 75.86 | -0.60% | 663,700 |
| 2026-02-20 | 75.59 | 76.41 | 75.59 | 76.32 | +0.99% | 1,076,200 |
| 2026-02-19 | 75.28 | 75.57 | 75.02 | 75.57 | -0.41% | 1,479,200 |
| 2026-02-18 | 75.87 | 76.22 | 75.64 | 75.88 | +0.32% | 2,877,700 |
| 2026-02-17 | 74.95 | 75.69 | 74.74 | 75.64 | +0.64% | 1,758,900 |
| 2026-02-13 | 75.01 | 75.33 | 74.68 | 75.16 | +0.05% | 881,800 |
| 2026-02-12 | 75.92 | 75.96 | 74.91 | 75.12 | -0.82% | 836,800 |
| 2026-02-11 | 75.80 | 75.96 | 75.25 | 75.74 | +0.24% | 1,652,900 |
| 2026-02-10 | 76.03 | 76.04 | 75.55 | 75.56 | -0.40% | 7,212,600 |
| 2026-02-09 | 75.42 | 75.96 | 75.24 | 75.86 | +1.11% | 660,600 |
| 2026-02-06 | 74.37 | 75.06 | 74.32 | 75.03 | +1.96% | 702,900 |
| 2026-02-05 | 73.82 | 74.21 | 73.55 | 73.59 | -1.38% | 1,447,900 |
| 2026-02-04 | 75.15 | 75.34 | 74.33 | 74.62 | +0.09% | 2,594,800 |
| 2026-02-03 | 74.34 | 74.77 | 74.01 | 74.55 | -0.40% | 994,100 |
| 2026-02-02 | 74.42 | 74.88 | 74.42 | 74.85 | +0.84% | 1,336,000 |
| 2026-01-30 | 74.64 | 74.77 | 73.92 | 74.23 | -0.91% | 1,488,400 |
| 2026-01-29 | 75.19 | 75.19 | 74.15 | 74.91 | +0.55% | 1,308,900 |
| 2026-01-28 | 74.78 | 74.82 | 74.18 | 74.50 | -1.17% | 839,300 |
| 2026-01-27 | 74.92 | 75.61 | 74.92 | 75.38 | +1.55% | 645,038 |
| 2026-01-26 | 74.17 | 74.42 | 74.11 | 74.23 | +0.71% | 606,790 |
| 2026-01-23 | 73.17 | 73.76 | 72.97 | 73.71 | +0.66% | 499,800 |
| 2026-01-22 | 73.20 | 73.42 | 73.00 | 73.23 | +0.51% | 646,300 |
| 2026-01-21 | 72.25 | 73.04 | 71.91 | 72.86 | +1.03% | 1,799,000 |
| 2026-01-20 | 72.12 | 72.61 | 72.00 | 72.12 | -1.48% | 1,326,000 |
| 2026-01-16 | 73.06 | 73.20 | 72.80 | 73.20 | +0.33% | 1,619,000 |
| 2026-01-15 | 73.14 | 73.21 | 72.91 | 72.96 | -0.21% | 2,678,500 |
| 2026-01-14 | 73.00 | 73.13 | 72.84 | 73.11 | +0.37% | 714,200 |
| 2026-01-13 | 73.05 | 73.05 | 72.63 | 72.84 | -0.40% | 3,089,300 |
| 2026-01-12 | 73.00 | 73.13 | 72.89 | 73.13 | +0.54% | 553,100 |
| 2026-01-09 | 72.49 | 72.78 | 72.31 | 72.74 | +0.58% | 1,102,500 |
| 2026-01-08 | 71.97 | 72.33 | 71.96 | 72.32 | +0.11% | 6,026,400 |
| 2026-01-07 | 72.37 | 72.44 | 72.16 | 72.24 | -0.32% | 1,318,900 |
| 2026-01-06 | 72.51 | 72.60 | 72.34 | 72.47 | +0.19% | 979,900 |
| 2026-01-05 | 71.57 | 72.34 | 71.57 | 72.33 | +0.91% | 1,327,800 |
| 2026-01-02 | 71.64 | 71.73 | 71.36 | 71.68 | +0.99% | 2,012,000 |
| 2025-12-31 | 71.21 | 71.22 | 70.87 | 70.98 | -0.38% | 868,800 |
| 2025-12-30 | 71.31 | 71.50 | 71.22 | 71.25 | +0.38% | 625,300 |
| 2025-12-29 | 71.05 | 71.14 | 70.84 | 70.98 | -0.39% | 652,100 |
| 2025-12-26 | 71.27 | 71.28 | 71.08 | 71.26 | +0.30% | 550,200 |
| 2025-12-24 | 71.03 | 71.14 | 71.02 | 71.05 | +0.21% | 588,100 |
| 2025-12-23 | 70.95 | 71.07 | 70.79 | 70.90 | +0.37% | 6,222,800 |
| 2025-12-22 | 70.55 | 70.69 | 70.46 | 70.64 | +0.44% | 678,600 |
| 2025-12-19 | 70.33 | 70.68 | 70.31 | 70.33 | +0.46% | 851,200 |
| 2025-12-18 | 70.04 | 70.37 | 69.83 | 70.01 | +0.84% | 713,100 |
| 2025-12-17 | 69.77 | 69.99 | 69.43 | 69.43 | -0.57% | 2,208,200 |
| 2025-12-16 | 70.08 | 70.14 | 69.61 | 69.83 | -1.47% | 1,170,900 |
| 2025-12-15 | 70.88 | 71.02 | 70.64 | 70.87 | +0.60% | 1,217,000 |
| 2025-12-12 | 70.83 | 70.97 | 70.21 | 70.45 | -0.61% | 636,955 |
| 2025-12-11 | 70.61 | 71.01 | 70.61 | 70.88 | +0.74% | 511,790 |
| 2025-12-10 | 69.65 | 70.48 | 69.65 | 70.36 | +1.27% | 816,219 |
| 2025-12-09 | 69.65 | 69.86 | 69.47 | 69.48 | -0.32% | 435,044 |
| 2025-12-08 | 69.93 | 69.93 | 69.56 | 69.70 | -0.21% | 438,634 |
| 2025-12-05 | 70.20 | 70.23 | 69.77 | 69.85 | -0.03% | 638,995 |
| 2025-12-04 | 70.06 | 70.16 | 69.78 | 69.87 | -0.09% | 367,055 |
| 2025-12-03 | 69.61 | 69.94 | 69.59 | 69.93 | +0.66% | 528,972 |
| 2025-12-02 | 69.40 | 69.55 | 69.22 | 69.47 | +0.42% | 742,255 |
| 2025-12-01 | 69.38 | 69.50 | 69.15 | 69.18 | -0.49% | 725,779 |
| 2025-11-28 | 69.24 | 69.53 | 69.06 | 69.52 | +0.64% | 873,371 |
| 2025-11-26 | 68.70 | 69.19 | 68.70 | 69.08 | +0.91% | 788,005 |
| 2025-11-25 | 67.82 | 68.46 | 67.77 | 68.46 | +1.72% | 564,494 |
| 2025-11-24 | 67.29 | 67.53 | 67.05 | 67.30 | -0.24% | 606,763 |
| 2025-11-21 | 67.04 | 67.60 | 66.81 | 67.46 | +1.44% | 832,774 |
| 2025-11-20 | 67.85 | 67.93 | 66.45 | 66.50 | -1.35% | 869,404 |
| 2025-11-19 | 67.58 | 67.80 | 67.12 | 67.41 | -0.35% | 573,149 |
| 2025-11-18 | 67.56 | 67.86 | 67.25 | 67.65 | -1.01% | 847,181 |
| 2025-11-17 | 68.77 | 68.94 | 68.13 | 68.34 | -1.19% | 872,530 |
| 2025-11-14 | 68.91 | 69.36 | 68.83 | 69.16 | -0.80% | 777,380 |
| 2025-11-13 | 70.24 | 70.33 | 69.66 | 69.72 | -0.68% | 451,409 |
| 2025-11-12 | 69.90 | 70.29 | 69.90 | 70.20 | +0.57% | 447,861 |
| 2025-11-11 | 69.53 | 69.88 | 69.50 | 69.80 | +1.09% | 501,660 |
| 2025-11-10 | 68.77 | 69.08 | 68.55 | 69.05 | +1.17% | 341,019 |
| 2025-11-07 | 67.65 | 68.25 | 67.52 | 68.25 | +0.44% | 380,799 |
| 2025-11-06 | 68.15 | 68.23 | 67.76 | 67.95 | -0.45% | 414,782 |
| 2025-11-05 | 67.86 | 68.31 | 67.76 | 68.26 | +0.95% | 510,358 |
| 2025-11-04 | 67.60 | 67.97 | 67.50 | 67.62 | -1.14% | 525,796 |
| 2025-11-03 | 68.37 | 68.48 | 68.26 | 68.40 | -0.16% | 841,054 |
| 2025-10-31 | 68.47 | 68.56 | 68.19 | 68.51 | -0.41% | 703,143 |
| 2025-10-30 | 68.68 | 69.03 | 68.58 | 68.79 | -0.46% | 563,407 |
| 2025-10-29 | 69.61 | 69.61 | 68.83 | 69.11 | -0.55% | 455,983 |
| 2025-10-28 | 69.52 | 69.68 | 69.35 | 69.49 | -0.24% | 458,851 |
| 2025-10-27 | 69.46 | 69.67 | 69.46 | 69.66 | +0.48% | 510,790 |
| 2025-10-24 | 69.41 | 69.46 | 69.28 | 69.33 | +0.16% | 500,216 |
| 2025-10-23 | 69.13 | 69.30 | 69.07 | 69.22 | +0.48% | 822,820 |
| 2025-10-22 | 68.84 | 69.07 | 68.56 | 68.89 | +0.09% | 768,654 |
| 2025-10-21 | 68.93 | 69.13 | 68.78 | 68.83 | -0.64% | 1,262,419 |
| 2025-10-20 | 68.95 | 69.27 | 68.94 | 69.27 | +0.46% | 740,363 |
| 2025-10-17 | 68.58 | 68.97 | 68.44 | 68.95 | +0.07% | 749,003 |
| 2025-10-16 | 68.88 | 69.17 | 68.64 | 68.90 | +0.64% | 1,134,506 |
| 2025-10-15 | 68.35 | 68.62 | 68.00 | 68.46 | +0.18% | 1,588,916 |
| 2025-10-14 | 67.56 | 68.51 | 67.55 | 68.34 | +0.43% | 820,488 |
| 2025-10-13 | 67.77 | 68.13 | 67.75 | 68.05 | +0.64% | 378,092 |
| 2025-10-10 | 68.45 | 68.53 | 67.53 | 67.62 | -1.11% | 752,678 |
| 2025-10-09 | 69.03 | 69.08 | 68.23 | 68.38 | -1.10% | 830,440 |
| 2025-10-08 | 69.10 | 69.19 | 68.92 | 69.14 | +0.70% | 710,800 |
| 2025-10-07 | 69.02 | 69.07 | 68.66 | 68.66 | -0.81% | 770,178 |
| 2025-10-06 | 69.20 | 69.39 | 69.17 | 69.22 | -0.37% | 933,758 |
| 2025-10-03 | 69.33 | 69.55 | 69.27 | 69.48 | +0.58% | 615,130 |
| 2025-10-02 | 69.22 | 69.31 | 68.75 | 69.08 | +0.14% | 701,955 |
| 2025-10-01 | 68.49 | 69.03 | 68.49 | 68.98 | +1.26% | 1,528,170 |
| 2025-09-30 | 67.68 | 68.21 | 67.61 | 68.12 | +0.69% | 486,330 |
| 2025-09-29 | 67.63 | 67.69 | 67.47 | 67.65 | +0.43% | 849,110 |
| 2025-09-26 | 67.07 | 67.42 | 67.07 | 67.36 | +1.03% | 513,677 |
| 2025-09-25 | 66.80 | 66.81 | 66.42 | 66.67 | -0.99% | 663,923 |
| 2025-09-24 | 67.37 | 67.59 | 67.25 | 67.34 | -0.65% | 387,466 |
| 2025-09-23 | 68.07 | 68.17 | 67.66 | 67.78 | -0.01% | 338,632 |
| 2025-09-22 | 67.51 | 67.86 | 67.39 | 67.79 | +0.33% | 345,165 |
| 2025-09-19 | 67.59 | 67.75 | 67.44 | 67.57 | -0.35% | 412,118 |
| 2025-09-18 | 67.72 | 67.93 | 67.45 | 67.81 | +0.41% | 447,834 |
| 2025-09-17 | 67.66 | 68.09 | 67.27 | 67.53 | -0.37% | 4,806,791 |
| 2025-09-16 | 67.85 | 67.87 | 67.53 | 67.78 | -0.25% | 427,915 |
| 2025-09-15 | 67.79 | 67.97 | 67.70 | 67.95 | +0.71% | 427,054 |
| 2025-09-12 | 67.39 | 67.54 | 67.31 | 67.47 | -0.28% | 357,501 |
| 2025-09-11 | 67.21 | 67.69 | 67.21 | 67.66 | +1.05% | 392,593 |
| 2025-09-10 | 67.14 | 67.24 | 66.87 | 66.96 | -0.28% | 565,572 |
| 2025-09-09 | 67.12 | 67.27 | 67.02 | 67.15 | -0.13% | 711,091 |
| 2025-09-08 | 67.08 | 67.28 | 66.95 | 67.24 | +0.61% | 379,612 |
| 2025-09-05 | 67.02 | 67.20 | 66.61 | 66.83 | +0.53% | 5,488,169 |
| 2025-09-04 | 66.32 | 66.52 | 66.21 | 66.48 | +0.54% | 594,692 |
| 2025-09-03 | 65.83 | 66.19 | 65.83 | 66.12 | +0.35% | 754,371 |
| 2025-09-02 | 65.58 | 66.04 | 65.51 | 65.89 | -1.27% | 1,351,471 |
| 2025-08-29 | 66.75 | 66.89 | 66.66 | 66.74 | -0.43% | 393,961 |
| 2025-08-28 | 67.04 | 67.14 | 66.88 | 67.03 | +0.18% | 337,452 |
| 2025-08-27 | 66.65 | 66.94 | 66.44 | 66.91 | -0.25% | 392,987 |
| 2025-08-26 | 67.14 | 67.19 | 66.91 | 67.08 | -0.21% | 1,849,798 |
| 2025-08-25 | 67.91 | 68.08 | 67.20 | 67.22 | -1.42% | 476,031 |
| 2025-08-22 | 67.43 | 68.31 | 67.43 | 68.19 | +1.49% | 516,181 |
| 2025-08-21 | 67.28 | 67.31 | 67.06 | 67.19 | -0.61% | 485,392 |
| 2025-08-20 | 67.49 | 67.64 | 67.38 | 67.60 | +0.64% | 2,290,306 |
| 2025-08-19 | 67.43 | 67.50 | 67.11 | 67.17 | +0.18% | 325,015 |
| 2025-08-18 | 66.92 | 67.08 | 66.77 | 67.05 | -0.24% | 801,534 |
| 2025-08-15 | 67.24 | 67.25 | 67.07 | 67.21 | +0.30% | 504,365 |
| 2025-08-14 | 66.65 | 67.05 | 66.60 | 67.01 | +0.21% | 452,089 |
| 2025-08-13 | 66.67 | 66.87 | 66.59 | 66.87 | +0.84% | 706,669 |
| 2025-08-12 | 65.86 | 66.37 | 65.83 | 66.31 | +0.87% | 1,113,457 |
| 2025-08-11 | 65.83 | 65.88 | 65.59 | 65.74 | -0.54% | 914,998 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.28%). Worst month: Jun (-1.30%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares Core MSCI Europe ETF's (IEUR) latest close?
78.34 on 2026-08-07, from the Closelook data lake's daily price record.
What is IEUR's 52-week high and low?
78.55 high and 65.51 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares Core MSCI Europe ETF's strongest and weakest month historically?
Historically, IEUR's strongest calendar month has been Nov (average +5.28%) and its weakest Jun (average -1.30%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.