Australia markets closed

iShares Europe ETF (AU) (IEU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
64.05-0.23 (-0.36%)
At close: 03:59PM AEST
Time period:
20 Aug 2021 - 20 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202264.2364.3664.0564.0564.0517,180
18 Aug 202264.5764.6264.2864.2864.2823,509
17 Aug 202264.1864.6164.1864.4464.4414,978
16 Aug 202263.7564.2863.7563.9363.9320,681
15 Aug 202263.8063.9863.6563.8463.8415,336
12 Aug 202263.9964.0063.6063.6363.6332,317
11 Aug 202263.8164.0963.8163.9963.9912,430
10 Aug 202263.7063.8363.7063.7263.72161,541
09 Aug 202263.5164.1263.5164.0464.04254,310
08 Aug 202264.2764.2763.9464.0464.047,902
05 Aug 202264.6064.6364.2064.2764.275,530
04 Aug 202263.9063.9663.7763.7763.7710,427
03 Aug 202263.9663.9663.6563.7163.7113,417
02 Aug 202263.7163.9363.3263.9063.9012,017
01 Aug 202263.8063.9363.5663.5763.5715,368
29 July 202263.1563.2462.9963.0263.0212,465
28 July 202262.6762.8362.5062.6862.6820,376
27 July 202262.3362.4661.9762.3062.3013,796
26 July 202262.9163.8062.1962.3362.3314,576
25 July 202262.3162.4162.2262.2962.299,666
22 July 202262.0462.6062.0462.1962.1920,652
21 July 202262.2162.4161.9862.4162.4115,648
20 July 202262.0163.1662.0162.7562.755,431
19 July 202261.7262.1861.2261.3461.349,415
18 July 202261.4461.8461.2661.6061.6017,780
15 July 202261.5061.5060.2460.8560.8515,956
14 July 202261.6061.6061.1561.2661.2615,124
13 July 202261.6961.7461.5761.6361.6319,863
12 July 202261.5061.7961.3161.3361.3313,991
11 July 202261.5361.6061.1361.2561.2510,954
08 July 202261.5861.8661.5861.6061.609,355
07 July 202260.8561.5760.8561.4061.4014,539
06 July 202262.3762.3760.8560.8560.858,066
05 July 202262.4862.6262.0162.3662.3626,650
04 July 202262.5362.6762.3062.4862.489,724
01 July 202262.0762.0961.6661.7961.797,851
30 June 202264.0164.1463.4563.4563.456,946
29 June 202264.3864.5264.2364.2964.2915,698
28 June 202264.7264.8464.4464.5664.5625,799
27 June 202264.0464.9164.0464.7864.7861,507
24 June 202262.6063.2162.6063.1563.1522,621
23 June 202263.0863.3762.8663.1963.1916,401
22 June 202262.8962.9262.3862.3862.3827,957
21 June 202261.8663.0161.8662.9962.9920,679
20 June 202262.5562.8461.6161.8661.869,286
17 June 202263.0063.0061.4261.7861.7812,599
16 June 202262.8863.4062.7562.7562.7514,211
15 June 202263.1663.1662.6062.8562.8513,491
14 June 202263.7063.7062.9463.3763.3724,378
10 June 202265.6565.6865.3165.3465.3410,519
09 June 202266.6366.9666.2066.3266.3211,529
08 June 202267.0567.3167.0267.2567.2513,144
07 June 202267.1267.1366.2766.7866.7813,289
06 June 202266.7067.1966.7067.1267.1210,268
03 June 202269.4069.4067.1467.2367.2320,073
02 June 202268.0068.0066.3966.6466.649,339
01 June 202267.9067.9067.4167.5167.5117,326
31 May 202268.3668.5767.7767.9067.9019,828
30 May 202267.3568.0867.3568.0568.0522,924
27 May 202266.9967.7366.9967.2767.2710,793
26 May 202266.7567.0666.7566.7866.7816,249
25 May 202266.7867.0166.4966.8566.8513,775
24 May 202266.3066.6966.3066.3866.3811,142
23 May 202266.9966.9965.9166.0766.0719,149
20 May 202265.6666.2165.5365.9565.9514,145
19 May 202264.9665.7564.9665.5465.5419,154
18 May 202266.9967.1266.7766.9566.9515,638
17 May 202265.9166.1665.7366.0366.0313,108
16 May 202266.1866.3766.0766.2166.218,293
13 May 202265.2365.7965.2365.7065.7020,445
12 May 202265.0465.0464.6964.7664.7612,157
11 May 202264.4965.1364.4965.0265.0229,086
10 May 202264.8964.8964.0364.4964.4943,928
09 May 202265.6165.6164.7664.9064.9013,828
06 May 202266.5866.5865.3165.6065.60248,296
05 May 202265.6166.7165.6166.5766.579,803
04 May 202266.1266.7966.1266.4266.428,001
03 May 202267.0067.0065.9366.0966.0919,197
02 May 202267.2067.2066.5667.0067.0012,121
29 Apr 202266.7667.1166.6566.9766.9722,596
28 Apr 202265.8066.6065.8066.4766.4718,898
27 Apr 202266.9566.9565.4265.4865.4827,060
26 Apr 202267.6267.6267.1567.1567.1535,439
22 Apr 202266.5067.5766.5067.4867.488,569
21 Apr 202266.3967.6066.3967.6067.6016,525
20 Apr 202267.0267.2466.7966.9766.9731,647
19 Apr 202267.9767.9766.9966.9966.997,797
14 Apr 202266.4567.3766.4567.3367.3318,604
13 Apr 202266.8066.8066.2466.7866.7815,276
12 Apr 202267.4067.4066.5166.5166.5117,656
11 Apr 202268.0068.0066.9167.2267.2212,922
08 Apr 202266.9566.9566.6166.7066.7011,792
07 Apr 202266.0766.4966.0166.4866.4812,755
06 Apr 202266.5066.5066.2166.2866.2812,843
05 Apr 202268.0068.0066.6066.7166.7115,593
04 Apr 202267.4867.7567.4667.4667.4613,789
01 Apr 202269.7569.7567.0267.4867.489,970
31 Mar 202268.3268.6568.0068.6568.657,162
30 Mar 202267.4568.4067.4567.9267.9216,866
29 Mar 202266.2567.2566.2567.2467.2411,616
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...