Amsterdam - Delayed Quote EUR

iShares Core MSCI Europe UCITS ETF EUR (Acc) (IMAE.AS)

79.25 +0.36 (+0.46%)
As of 12:40 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Sep 13, 2024 79.18 79.42 79.15 79.25 79.25 3,565
Sep 12, 2024 79.13 79.28 78.60 78.89 78.89 24,804
Sep 11, 2024 78.46 78.83 77.99 78.29 78.29 5,799
Sep 10, 2024 78.42 78.85 78.07 78.21 78.21 33,948
Sep 9, 2024 78.43 78.78 78.33 78.67 78.67 26,905
Sep 6, 2024 78.64 79.11 77.93 78.01 78.01 32,739
Sep 5, 2024 79.06 79.36 78.80 78.80 78.80 29,170
Sep 4, 2024 79.11 79.40 79.02 79.29 79.29 10,962
Sep 3, 2024 81.00 81.00 79.99 80.05 80.05 51,604
Sep 2, 2024 80.86 80.90 80.50 80.86 80.86 8,963
Aug 30, 2024 80.99 81.20 80.86 80.86 80.86 14,287
Aug 29, 2024 80.30 80.96 80.30 80.93 80.93 18,075
Aug 28, 2024 80.19 80.40 80.07 80.21 80.21 12,088
Aug 27, 2024 80.00 80.11 79.80 79.95 79.95 17,272
Aug 26, 2024 79.84 80.03 79.66 79.85 79.85 13,436
Aug 23, 2024 79.50 79.90 79.47 79.82 79.82 5,095
Aug 22, 2024 79.31 79.63 79.30 79.48 79.48 399,651
Aug 21, 2024 78.97 79.21 78.90 79.10 79.10 14,125
Aug 20, 2024 79.35 79.40 78.87 78.87 78.87 18,069
Aug 19, 2024 78.64 79.32 78.64 79.20 79.20 8,971
Aug 16, 2024 78.76 78.94 78.51 78.75 78.75 12,940
Aug 15, 2024 77.85 78.65 77.67 78.59 78.59 12,192
Aug 14, 2024 77.57 77.58 77.25 77.56 77.56 9,943
Aug 13, 2024 77.04 77.21 76.58 77.21 77.21 9,308
Aug 12, 2024 77.08 77.21 76.65 76.76 76.76 12,430
Aug 9, 2024 76.61 77.14 76.39 76.82 76.82 10,085
Aug 8, 2024 75.78 76.46 75.46 76.39 76.39 48,992
Aug 7, 2024 75.33 76.50 75.30 76.26 76.26 23,028
Aug 6, 2024 75.44 75.60 74.50 75.10 75.10 55,350
Aug 5, 2024 74.87 75.06 73.76 74.87 74.87 36,195
Aug 2, 2024 77.78 77.80 76.36 76.51 76.51 16,393
Aug 1, 2024 79.55 79.60 78.40 78.47 78.47 10,193
Jul 31, 2024 79.76 79.83 79.36 79.59 79.59 8,653
Jul 30, 2024 78.83 79.17 78.68 78.90 78.90 11,328
Jul 29, 2024 79.18 79.23 78.59 78.59 78.59 10,188
Jul 26, 2024 78.28 78.85 78.13 78.82 78.82 15,597
Jul 25, 2024 78.01 78.26 77.44 78.18 78.18 25,953
Jul 24, 2024 78.65 78.99 78.56 78.75 78.75 19,836
Jul 23, 2024 79.25 79.66 78.95 79.28 79.28 13,157
Jul 22, 2024 78.82 79.42 78.71 79.14 79.14 22,971
Jul 19, 2024 78.68 78.76 78.35 78.39 78.39 16,998
Jul 18, 2024 79.50 79.67 78.93 78.93 78.93 15,407
Jul 17, 2024 79.32 79.42 78.82 79.15 79.15 26,727
Jul 16, 2024 79.39 79.63 79.25 79.55 79.55 21,898
Jul 15, 2024 80.38 80.63 79.79 79.80 79.80 27,332
Jul 12, 2024 80.17 80.74 80.02 80.63 80.63 7,060
Jul 11, 2024 79.73 80.08 79.56 79.89 79.89 14,650
Jul 10, 2024 78.93 79.48 78.76 79.46 79.46 28,241
Jul 9, 2024 79.21 79.49 78.65 78.76 78.76 10,234
Jul 8, 2024 79.43 79.96 79.35 79.46 79.46 16,112
Jul 5, 2024 79.90 80.03 79.30 79.54 79.54 9,385
Jul 4, 2024 79.42 79.78 79.39 79.65 79.65 13,141
Jul 3, 2024 79.00 79.56 78.88 79.19 79.19 31,710
Jul 2, 2024 78.61 78.68 78.20 78.62 78.62 56,256
Jul 1, 2024 79.60 79.60 78.83 78.96 78.96 53,495
Jun 28, 2024 79.19 79.25 78.60 78.69 78.69 26,020
Jun 27, 2024 79.22 79.36 78.90 78.91 78.91 32,018
Jun 26, 2024 80.00 80.20 79.06 79.22 79.22 20,045
Jun 25, 2024 79.64 79.71 79.46 79.65 79.65 31,066
Jun 24, 2024 79.30 80.00 79.17 79.85 79.85 50,300
Jun 21, 2024 79.67 79.79 79.03 79.22 79.22 89,639
Jun 20, 2024 79.26 79.89 79.21 79.89 79.89 178,140
Jun 19, 2024 79.25 79.32 79.04 79.14 79.14 710,222
Jun 18, 2024 79.18 79.25 78.81 79.24 79.24 16,993
Jun 17, 2024 78.89 79.20 78.28 78.71 78.71 46,247
Jun 14, 2024 79.53 79.56 78.43 78.64 78.64 152,765
Jun 13, 2024 80.33 80.33 79.30 79.42 79.42 8,798
Jun 12, 2024 79.90 80.56 79.76 80.38 80.38 13,308
Jun 11, 2024 80.47 80.49 79.34 79.60 79.60 35,644
Jun 10, 2024 80.00 80.32 79.82 80.32 80.32 13,448
Jun 7, 2024 80.78 80.79 80.09 80.54 80.54 8,932
Jun 6, 2024 80.50 80.79 80.44 80.67 80.67 12,743
Jun 5, 2024 79.94 80.37 79.79 80.21 80.21 15,483
Jun 4, 2024 79.63 80.00 79.08 79.40 79.40 37,030
Jun 3, 2024 80.19 80.40 79.63 79.77 79.77 22,367
May 31, 2024 79.25 79.55 79.14 79.53 79.53 13,835
May 30, 2024 78.61 79.25 78.57 79.21 79.21 13,992
May 29, 2024 79.41 79.42 78.64 78.71 78.71 19,007
May 28, 2024 80.18 80.20 79.40 79.50 79.50 16,089
May 27, 2024 79.69 80.00 79.62 80.00 80.00 35,100
May 24, 2024 79.32 79.81 79.17 79.75 79.75 37,327
May 23, 2024 79.96 80.18 79.70 79.84 79.84 18,590
May 22, 2024 79.88 79.90 79.62 79.79 79.79 24,063
May 21, 2024 80.00 80.07 79.70 80.06 80.06 13,166
May 20, 2024 80.06 80.26 80.00 80.26 80.26 15,756
May 17, 2024 79.96 80.07 79.70 79.93 79.93 14,173
May 16, 2024 80.44 80.44 79.89 79.89 79.89 520,018
May 15, 2024 80.07 80.32 79.88 80.25 80.25 33,968
May 14, 2024 79.67 79.80 79.50 79.78 79.78 11,850
May 13, 2024 79.72 79.74 79.47 79.61 79.61 27,146
May 10, 2024 79.40 79.72 79.35 79.66 79.66 56,273
May 9, 2024 78.77 79.08 78.60 79.03 79.03 2,778
May 8, 2024 78.64 78.81 78.46 78.72 78.72 42,080
May 7, 2024 77.97 78.47 77.84 78.34 78.34 68,060
May 6, 2024 77.26 77.79 77.15 77.63 77.63 14,624
May 3, 2024 76.96 77.42 76.82 77.08 77.08 17,835
May 2, 2024 76.92 76.99 76.64 76.65 76.65 26,350
Apr 30, 2024 77.60 77.60 76.80 76.95 76.95 9,489
Apr 29, 2024 77.69 77.73 77.38 77.38 77.38 14,330
Apr 26, 2024 77.00 77.46 76.86 77.32 77.32 9,274
Apr 25, 2024 76.97 76.97 75.94 76.39 76.39 17,049
Apr 24, 2024 77.39 77.40 76.82 76.89 76.89 8,329
Apr 23, 2024 76.86 77.18 76.68 77.18 77.18 10,899
Apr 22, 2024 76.18 76.43 75.90 76.29 76.29 11,769
Apr 19, 2024 75.28 75.82 75.15 75.70 75.70 16,811
Apr 18, 2024 75.74 75.92 75.39 75.82 75.82 13,773
Apr 17, 2024 75.67 76.20 75.55 75.60 75.60 56,470
Apr 16, 2024 75.76 75.96 75.35 75.50 75.50 21,917
Apr 15, 2024 76.81 77.29 76.59 76.72 76.72 45,647
Apr 12, 2024 77.21 77.39 76.40 76.59 76.59 10,308
Apr 11, 2024 76.77 76.89 76.10 76.46 76.46 18,933
Apr 10, 2024 77.05 77.14 76.15 76.72 76.72 19,371
Apr 9, 2024 76.90 77.06 76.46 76.57 76.57 23,554
Apr 8, 2024 76.64 77.15 76.60 77.03 77.03 15,211
Apr 5, 2024 76.52 76.68 76.33 76.68 76.68 19,439
Apr 4, 2024 77.28 77.44 77.15 77.32 77.32 21,812
Apr 3, 2024 77.01 77.24 76.85 77.24 77.24 49,330
Apr 2, 2024 78.39 78.39 76.90 77.00 77.00 47,089
Mar 28, 2024 77.57 77.71 77.47 77.61 77.61 32,042
Mar 27, 2024 77.34 77.47 77.20 77.40 77.40 20,190
Mar 26, 2024 77.13 77.32 76.96 77.29 77.29 20,653
Mar 25, 2024 77.11 77.24 76.78 77.13 77.13 34,394
Mar 22, 2024 76.91 77.18 76.86 77.11 77.11 15,507
Mar 21, 2024 77.00 77.12 76.40 77.07 77.07 17,743
Mar 20, 2024 76.15 76.41 76.04 76.33 76.33 21,538
Mar 19, 2024 76.14 76.37 76.01 76.35 76.35 10,304
Mar 18, 2024 76.39 76.41 76.07 76.18 76.18 20,105
Mar 15, 2024 76.50 76.83 76.28 76.28 76.28 23,592
Mar 14, 2024 76.79 76.96 76.40 76.58 76.58 34,545
Mar 13, 2024 76.50 76.76 76.40 76.64 76.64 38,243
Mar 12, 2024 76.11 76.57 75.90 76.46 76.46 23,881
Mar 11, 2024 75.66 75.81 75.49 75.71 75.71 9,613
Mar 8, 2024 76.00 76.21 75.93 75.97 75.97 17,765
Mar 7, 2024 75.05 76.10 74.95 76.04 76.04 27,773
Mar 6, 2024 74.82 75.28 74.79 75.14 75.14 23,491
Mar 5, 2024 74.86 75.22 74.68 74.86 74.86 26,573
Mar 4, 2024 75.13 75.14 74.78 75.01 75.01 15,941
Mar 1, 2024 74.92 75.06 74.62 75.02 75.02 51,040
Feb 29, 2024 74.83 74.83 74.55 74.55 74.55 8,555
Feb 28, 2024 74.79 74.83 74.48 74.55 74.55 79,651
Feb 27, 2024 74.75 74.90 74.58 74.83 74.83 31,670
Feb 26, 2024 74.82 74.89 74.65 74.71 74.71 64,840
Feb 23, 2024 74.84 75.07 74.65 74.99 74.99 13,152
Feb 22, 2024 74.74 74.82 74.38 74.64 74.64 85,873
Feb 21, 2024 74.00 74.05 73.81 74.02 74.02 115,082
Feb 20, 2024 74.07 74.22 73.91 74.08 74.08 36,662
Feb 19, 2024 73.94 74.19 73.86 74.15 74.15 6,503
Feb 16, 2024 73.86 74.10 73.77 74.03 74.03 44,858
Feb 15, 2024 73.39 73.62 73.35 73.54 73.54 13,484
Feb 14, 2024 72.81 73.14 72.72 73.10 73.10 38,569
Feb 13, 2024 73.25 73.27 72.49 72.72 72.72 16,275
Feb 12, 2024 73.19 73.39 73.11 73.39 73.39 85,179
Feb 9, 2024 73.09 73.20 72.75 73.00 73.00 22,782
Feb 8, 2024 73.19 73.32 72.99 73.02 73.02 20,147
Feb 7, 2024 73.40 73.40 73.06 73.07 73.07 7,883
Feb 6, 2024 73.23 73.35 72.84 73.29 73.29 20,747
Feb 5, 2024 72.96 73.13 72.71 72.87 72.87 13,119
Feb 2, 2024 73.29 73.39 72.82 72.88 72.88 48,944
Feb 1, 2024 72.85 73.15 72.71 72.89 72.89 50,424
Jan 31, 2024 73.32 73.36 73.06 73.10 73.10 21,838
Jan 30, 2024 73.13 73.29 73.03 73.10 73.10 13,253
Jan 29, 2024 72.93 72.98 72.79 72.98 72.98 14,388
Jan 26, 2024 72.35 72.91 72.28 72.83 72.83 17,274
Jan 25, 2024 71.65 72.04 71.46 71.94 71.94 58,291
Jan 24, 2024 71.51 71.83 71.44 71.79 71.79 21,095
Jan 23, 2024 71.36 71.36 70.85 70.93 70.93 16,355
Jan 22, 2024 71.00 71.26 70.84 71.18 71.18 21,289
Jan 19, 2024 71.14 71.20 70.50 70.62 70.62 17,574
Jan 18, 2024 70.57 70.88 70.44 70.86 70.86 38,111
Jan 17, 2024 70.47 70.56 70.04 70.45 70.45 53,823
Jan 16, 2024 70.86 71.32 70.79 71.25 71.25 33,445
Jan 15, 2024 71.82 71.91 71.30 71.39 71.39 13,129
Jan 12, 2024 71.53 71.96 71.43 71.76 71.76 21,683
Jan 11, 2024 72.07 72.21 71.14 71.14 71.14 12,674
Jan 10, 2024 71.67 71.86 71.58 71.71 71.71 8,217
Jan 9, 2024 72.04 72.04 71.55 71.80 71.80 9,025
Jan 8, 2024 71.78 71.96 71.27 71.96 71.96 51,739
Jan 5, 2024 71.50 72.00 71.15 71.79 71.79 13,267
Jan 4, 2024 71.71 72.00 71.43 71.96 71.96 35,682
Jan 3, 2024 72.07 72.21 71.21 71.44 71.44 16,936
Jan 2, 2024 72.51 72.64 71.66 72.02 72.02 28,602

Related Tickers