MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IEUR — iShares Core MSCI Europe ETF
NYSE ArcaiShares Core MSCI Europe ETF
$73.40
+0.75(+1.03%)
- O
- 73.14
- H
- 73.49
- L
- 72.98
- V
- 801.34K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$73.40
Period Return+20.8%
Period High$78.90
Period Low$60.24
Avg Daily Volume1.14M
Total Trading Days365
IEUR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $73.14 | $73.49 | $72.98 | $73.40 | +$0.75 | +1.03% | 801,345 | $73.24 | $72.98 $73.49 |
| Oct 1, 2026 | $73.18 | $73.25 | $72.35 | $72.65 | $-1.05 | -1.42% | 1,278,354 | $72.65 | $72.35 $73.25 |
| Sep 30, 2026 | $74.44 | $74.46 | $73.64 | $73.70 | $-0.91 | -1.22% | 769,599 | $74.00 | $73.64 $74.46 |
| Sep 29, 2026 | $74.73 | $74.74 | $74.08 | $74.61 | $-0.46 | -0.61% | 541,982 | $74.43 | $74.08 $74.74 |
| Sep 28, 2026 | $74.97 | $75.37 | $74.65 | $75.07 | $-0.21 | -0.28% | 758,440 | $75.07 | $74.65 $75.37 |
| Sep 25, 2026 | $74.94 | $75.31 | $74.72 | $75.28 | +$0.47 | +0.63% | 1,508,538 | $75.17 | $74.72 $75.31 |
| Sep 24, 2026 | $74.69 | $75.10 | $74.36 | $74.81 | $-0.02 | -0.03% | 532,798 | $74.77 | $74.36 $75.10 |
| Sep 23, 2026 | $75.17 | $75.23 | $74.51 | $74.83 | $-1.12 | -1.47% | 592,501 | $74.88 | $74.51 $75.23 |
| Sep 22, 2026 | $75.92 | $76.14 | $75.52 | $75.95 | +$0.16 | +0.21% | 394,530 | $75.84 | $75.52 $76.14 |
| Sep 21, 2026 | $75.82 | $75.93 | $75.45 | $75.79 | +$0.81 | +1.08% | 359,184 | $75.76 | $75.45 $75.93 |
| Sep 18, 2026 | $74.96 | $75.02 | $74.65 | $74.98 | $-0.60 | -0.79% | 10,549,105 | $74.87 | $74.65 $75.02 |
| Sep 17, 2026 | $75.71 | $75.87 | $75.51 | $75.58 | +$0.63 | +0.84% | 540,451 | $75.66 | $75.51 $75.87 |
| Sep 16, 2026 | $75.49 | $75.74 | $74.52 | $74.95 | $-0.27 | -0.36% | 883,570 | $75.28 | $74.52 $75.74 |
| Sep 15, 2026 | $75.21 | $75.30 | $74.98 | $75.22 | $-0.19 | -0.25% | 379,942 | $75.16 | $74.98 $75.30 |
| Sep 14, 2026 | $75.41 | $75.84 | $75.14 | $75.41 | $-0.66 | -0.87% | 294,091 | $75.47 | $75.14 $75.84 |
| Sep 11, 2026 | $76.34 | $76.40 | $76.00 | $76.07 | +$0.46 | +0.61% | 364,819 | $76.13 | $76.00 $76.40 |
| Sep 10, 2026 | $75.87 | $76.11 | $75.55 | $75.61 | $-0.68 | -0.89% | 325,015 | $75.75 | $75.55 $76.11 |
| Sep 9, 2026 | $76.68 | $76.74 | $76.24 | $76.29 | $-0.82 | -1.06% | 380,787 | $76.41 | $76.24 $76.74 |
| Sep 8, 2026 | $77.50 | $77.64 | $77.08 | $77.11 | $-0.47 | -0.61% | 923,959 | $77.30 | $77.08 $77.64 |
| Sep 4, 2026 | $77.36 | $77.72 | $77.33 | $77.58 | +$0.02 | +0.03% | 216,220 | $77.54 | $77.33 $77.72 |
| Sep 3, 2026 | $77.56 | $77.62 | $77.11 | $77.56 | +$0.63 | +0.82% | 381,565 | $77.45 | $77.11 $77.62 |
| Sep 2, 2026 | $76.85 | $76.96 | $76.73 | $76.93 | +$0.23 | +0.30% | 366,069 | $76.84 | $76.73 $76.96 |
| Sep 1, 2026 | $77.23 | $77.26 | $76.58 | $76.70 | $-0.80 | -1.03% | 495,664 | $76.85 | $76.58 $77.26 |
| Aug 31, 2026 | $77.88 | $77.95 | $77.33 | $77.50 | $-0.36 | -0.46% | 873,072 | $77.52 | $77.33 $77.95 |
| Aug 28, 2026 | $78.27 | $78.47 | $77.71 | $77.86 | $-0.25 | -0.32% | 1,132,884 | $77.88 | $77.71 $78.47 |
| Aug 27, 2026 | $78.28 | $78.28 | $77.83 | $78.11 | $-0.39 | -0.50% | 994,966 | $78.01 | $77.83 $78.28 |
| Aug 26, 2026 | $78.75 | $78.90 | $78.33 | $78.50 | $-0.27 | -0.34% | 2,218,593 | $78.52 | $78.33 $78.90 |
| Aug 25, 2026 | $78.56 | $78.81 | $78.46 | $78.77 | +$0.46 | +0.59% | 601,902 | $78.62 | $78.46 $78.81 |
| Aug 24, 2026 | $78.31 | $78.42 | $78.20 | $78.31 | $-0.10 | -0.13% | 452,614 | $78.32 | $78.20 $78.42 |
| Aug 21, 2026 | $78.28 | $78.49 | $78.27 | $78.41 | +$0.61 | +0.78% | 392,162 | $78.40 | $78.27 $78.49 |