iShares Core MSCI Europe UCITS ETF EUR (Dist) (IMEU.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR

Add to watchlist

32.44

+0.21

(+0.65%)

As of 03:25PM CEST. Market open.

Time period:

24 Jun 2023 - 24 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2024	32.29	32.48	32.26	32.44	32.44	428,121
21 Jun 2024	32.45	32.47	32.22	32.24	32.24	179,765
20 Jun 2024	32.26	32.53	32.26	32.51	32.51	977,813
19 Jun 2024	32.31	32.31	32.20	32.22	32.22	918,462
18 Jun 2024	32.30	32.31	32.15	32.28	32.28	1,101,195
17 Jun 2024	32.17	32.26	31.91	32.10	32.10	71,440
14 Jun 2024	32.42	32.42	31.98	32.06	32.06	140,573
13 Jun 2024	32.70	32.72	32.35	32.40	32.40	133,204
12 Jun 2024	32.57	32.85	32.57	32.76	32.76	254,088
11 Jun 2024	32.83	32.83	32.37	32.48	32.48	462,998
10 Jun 2024	32.63	32.76	32.57	32.76	32.76	68,626
07 Jun 2024	32.93	32.96	32.70	32.85	32.85	73,660
06 Jun 2024	32.85	32.95	32.81	32.90	32.90	27,630
05 Jun 2024	32.57	32.78	32.55	32.71	32.71	212,027
04 Jun 2024	32.45	32.50	32.24	32.37	32.37	158,841
03 Jun 2024	32.69	32.69	32.46	32.53	32.53	63,246
31 May 2024	32.31	32.44	32.28	32.39	32.39	19,931
30 May 2024	32.06	32.31	32.06	32.29	32.29	72,150
29 May 2024	32.36	32.36	32.09	32.10	32.10	46,207
28 May 2024	32.67	32.67	32.37	32.44	32.44	39,082
27 May 2024	32.49	32.63	32.49	32.63	32.63	69,017
24 May 2024	32.37	32.54	32.33	32.52	32.52	31,529
23 May 2024	32.60	32.71	32.51	32.56	32.56	612,124
22 May 2024	32.59	32.61	32.51	32.57	32.57	305,206
21 May 2024	32.65	32.67	32.51	32.67	32.67	29,640
20 May 2024	32.65	32.74	32.65	32.74	32.74	14,333
17 May 2024	32.63	32.66	32.53	32.63	32.63	37,556
16 May 2024	32.73	32.79	32.63	32.71	32.71	125,032
16 May 2024	0.3777 Dividend
15 May 2024	32.97	33.10	32.93	33.09	32.71	161,529
14 May 2024	32.84	32.90	32.78	32.88	32.51	175,499
13 May 2024	32.87	32.88	32.78	32.83	32.46	410,875
10 May 2024	32.71	32.87	32.71	32.83	32.46	167,409
09 May 2024	32.55	32.63	32.47	32.58	32.20	66,335
08 May 2024	32.42	32.54	32.40	32.49	32.12	1,496,815
07 May 2024	32.12	32.39	32.11	32.37	32.00	1,511,669
06 May 2024	31.87	32.07	31.85	32.00	31.63	27,523
03 May 2024	31.77	31.97	31.70	31.83	31.47	216,612
02 May 2024	31.75	31.75	31.62	31.64	31.28	51,460
30 Apr 2024	32.00	32.00	31.71	31.71	31.35	34,076
29 Apr 2024	32.06	32.08	31.94	31.94	31.58	189,722
26 Apr 2024	31.76	31.97	31.72	31.91	31.55	34,631
25 Apr 2024	31.73	31.73	31.34	31.53	31.17	55,342
24 Apr 2024	31.93	31.93	31.69	31.73	31.37	16,180
23 Apr 2024	31.69	31.86	31.63	31.83	31.47	152,629
22 Apr 2024	31.44	31.55	31.33	31.50	31.15	129,492
19 Apr 2024	31.09	31.26	31.03	31.25	30.89	52,743
18 Apr 2024	31.28	31.32	31.10	31.30	30.94	40,264
17 Apr 2024	31.18	31.42	31.16	31.16	30.80	51,327
16 Apr 2024	31.25	31.30	31.07	31.15	30.79	113,848
15 Apr 2024	31.69	31.89	31.58	31.64	31.28	60,525
12 Apr 2024	31.78	31.90	31.55	31.60	31.24	55,421
11 Apr 2024	31.65	31.70	31.35	31.50	31.15	236,168
10 Apr 2024	31.78	31.80	31.37	31.62	31.26	754,800
09 Apr 2024	31.67	31.75	31.55	31.59	31.23	1,082,634
08 Apr 2024	31.59	31.78	31.56	31.73	31.37	90,746
05 Apr 2024	31.51	31.58	31.45	31.58	31.21	192,146
04 Apr 2024	31.85	31.91	31.78	31.85	31.49	59,676
03 Apr 2024	31.76	31.83	31.67	31.82	31.46	46,283
02 Apr 2024	32.42	32.42	31.70	31.73	31.36	65,218
28 Mar 2024	32.03	32.05	31.95	32.01	31.64	121,673
27 Mar 2024	31.89	31.94	31.83	31.92	31.56	51,321
26 Mar 2024	31.77	31.89	31.74	31.88	31.51	148,005
25 Mar 2024	31.81	31.84	31.67	31.81	31.44	143,603
22 Mar 2024	31.71	31.83	31.69	31.80	31.43	33,414
21 Mar 2024	31.75	31.81	31.61	31.77	31.41	84,370
20 Mar 2024	31.37	31.52	31.37	31.50	31.14	290,218
19 Mar 2024	31.41	31.50	31.35	31.50	31.14	154,425
18 Mar 2024	31.50	31.50	31.38	31.42	31.07	209,187
15 Mar 2024	31.53	31.66	31.42	31.42	31.06	48,510
14 Mar 2024	31.66	31.72	31.47	31.55	31.18	1,226,055
13 Mar 2024	31.56	31.65	31.52	31.59	31.23	184,816
12 Mar 2024	31.37	31.56	31.15	31.53	31.18	525,220
11 Mar 2024	31.17	31.24	31.12	31.21	30.85	44,045
08 Mar 2024	31.32	31.40	31.29	31.31	30.95	131,220
07 Mar 2024	30.97	31.35	30.88	31.34	30.98	144,228
06 Mar 2024	30.83	31.00	30.83	30.97	30.61	27,911
05 Mar 2024	30.85	30.91	30.77	30.85	30.50	204,889
04 Mar 2024	30.93	30.98	30.83	30.92	30.57	35,202
01 Mar 2024	30.90	30.94	30.78	30.93	30.58	354,767
29 Feb 2024	30.82	30.88	30.74	30.74	30.38	68,898
28 Feb 2024	30.87	30.87	30.75	30.75	30.40	38,128
27 Feb 2024	30.84	30.90	30.75	30.88	30.52	238,717
26 Feb 2024	30.88	30.92	30.82	30.84	30.49	63,868
23 Feb 2024	30.90	30.97	30.83	30.95	30.60	32,009
22 Feb 2024	30.88	30.89	30.71	30.83	30.48	41,788
21 Feb 2024	30.57	30.59	30.50	30.56	30.21	62,296
20 Feb 2024	30.60	30.66	30.56	30.60	30.25	68,405
19 Feb 2024	30.54	30.65	30.50	30.64	30.29	30,192
16 Feb 2024	30.51	30.60	30.50	30.58	30.23	42,557
15 Feb 2024	30.28	30.42	30.28	30.38	30.03	36,086
15 Feb 2024	0.0898 Dividend
14 Feb 2024	30.16	30.28	30.14	30.25	29.82	814,292
13 Feb 2024	30.33	30.34	30.02	30.12	29.69	85,360
12 Feb 2024	30.31	30.40	30.29	30.40	29.96	265,291
09 Feb 2024	30.27	30.30	30.15	30.23	29.80	51,077
08 Feb 2024	30.28	30.36	30.25	30.25	29.82	103,844
07 Feb 2024	30.37	30.37	30.25	30.26	29.83	52,414
06 Feb 2024	30.33	30.36	30.16	30.36	29.92	70,973
05 Feb 2024	30.19	30.28	30.10	30.15	29.72	87,835
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,627.86-54.53(-0.47%)

NZD/USD0.6132+0.0011(+0.18%)

ALL ORDS7,975.10-64.80(-0.81%)

OIL80.66-0.07(-0.09%)

GOLD2,345.30+14.10(+0.60%)

iShares Core MSCI Europe UCITS ETF EUR (Dist) (IMEU.AS)

NZX 50
11,627.86
-54.53(-0.47%)

NZD/USD
0.6132
+0.0011(+0.18%)

ALL ORDS
7,975.10
-64.80(-0.81%)

OIL
80.66
-0.07(-0.09%)

GOLD
2,345.30
+14.10(+0.60%)