iShares Europe ETF (AU) (IEU.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:48PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 83.95 | 83.95 | 83.34 | 83.65 | 83.65 | 23,388 |
| 24 Apr 2024 | 84.45 | 84.61 | 84.20 | 84.35 | 84.35 | 9,592 |
| 23 Apr 2024 | 83.62 | 83.81 | 83.57 | 83.78 | 83.78 | 7,333 |
| 22 Apr 2024 | 83.47 | 83.58 | 83.20 | 83.46 | 83.46 | 24,867 |
| 19 Apr 2024 | 83.42 | 83.42 | 82.01 | 82.52 | 82.52 | 13,481 |
| 18 Apr 2024 | 83.13 | 83.30 | 82.91 | 83.28 | 83.28 | 6,028 |
| 17 Apr 2024 | 83.36 | 83.36 | 82.90 | 82.91 | 82.91 | 7,172 |
| 16 Apr 2024 | 84.18 | 84.18 | 82.93 | 83.00 | 83.00 | 4,712 |
| 15 Apr 2024 | 83.32 | 83.37 | 83.12 | 83.35 | 83.35 | 17,240 |
| 12 Apr 2024 | 83.46 | 83.57 | 83.36 | 83.49 | 83.49 | 8,593 |
| 11 Apr 2024 | 83.74 | 83.82 | 83.62 | 83.66 | 83.66 | 4,313 |
| 10 Apr 2024 | 83.22 | 83.55 | 83.22 | 83.43 | 83.43 | 11,311 |
| 09 Apr 2024 | 83.81 | 83.81 | 83.61 | 83.74 | 83.74 | 4,889 |
| 08 Apr 2024 | 83.88 | 83.88 | 83.52 | 83.60 | 83.60 | 9,359 |
| 05 Apr 2024 | 83.54 | 83.54 | 82.80 | 83.32 | 83.32 | 9,656 |
| 04 Apr 2024 | 84.56 | 84.71 | 84.21 | 84.38 | 84.38 | 140,797 |
| 03 Apr 2024 | 85.34 | 85.34 | 84.00 | 84.22 | 84.22 | 87,541 |
| 02 Apr 2024 | 86.17 | 86.43 | 84.72 | 85.18 | 85.18 | 41,343 |
| 28 Mar 2024 | 85.14 | 85.35 | 85.08 | 85.32 | 85.32 | 8,614 |
| 27 Mar 2024 | 84.83 | 85.11 | 84.83 | 84.91 | 84.91 | 5,681 |
| 26 Mar 2024 | 84.59 | 84.73 | 83.85 | 84.67 | 84.67 | 11,834 |
| 25 Mar 2024 | 84.72 | 84.87 | 84.50 | 84.60 | 84.60 | 4,861 |
| 22 Mar 2024 | 84.25 | 84.71 | 84.24 | 84.60 | 84.60 | 6,636 |
| 21 Mar 2024 | 84.36 | 84.60 | 84.11 | 84.25 | 84.25 | 10,065 |
| 20 Mar 2024 | 83.95 | 84.05 | 83.80 | 83.92 | 83.92 | 8,184 |
| 19 Mar 2024 | 83.64 | 83.91 | 83.50 | 83.91 | 83.91 | 15,323 |
| 18 Mar 2024 | 84.07 | 84.17 | 83.94 | 83.95 | 83.95 | 8,184 |
| 15 Mar 2024 | 83.90 | 84.06 | 83.82 | 83.93 | 83.93 | 7,232 |
| 14 Mar 2024 | 84.03 | 84.05 | 83.80 | 83.89 | 83.89 | 6,280 |
| 13 Mar 2024 | 83.87 | 84.06 | 83.66 | 83.76 | 83.76 | 9,194 |
| 12 Mar 2024 | 83.29 | 83.44 | 83.17 | 83.44 | 83.44 | 45,768 |
| 11 Mar 2024 | 82.93 | 83.03 | 82.74 | 82.93 | 82.93 | 41,203 |
| 08 Mar 2024 | 83.24 | 83.46 | 83.24 | 83.32 | 83.32 | 9,932 |
| 07 Mar 2024 | 82.77 | 82.77 | 82.38 | 82.38 | 82.38 | 13,431 |
| 06 Mar 2024 | 82.70 | 82.78 | 82.56 | 82.64 | 82.64 | 2,854 |
| 05 Mar 2024 | 82.75 | 82.88 | 82.71 | 82.72 | 82.72 | 6,293 |
| 04 Mar 2024 | 83.00 | 83.00 | 82.60 | 82.78 | 82.78 | 9,307 |
| 01 Mar 2024 | 82.47 | 82.66 | 82.29 | 82.53 | 82.53 | 9,013 |
| 29 Feb 2024 | 82.51 | 82.53 | 82.25 | 82.38 | 82.38 | 11,029 |
| 28 Feb 2024 | 82.20 | 82.44 | 82.15 | 82.40 | 82.40 | 8,172 |
| 27 Feb 2024 | 81.81 | 82.22 | 81.81 | 81.95 | 81.95 | 9,681 |
| 26 Feb 2024 | 81.91 | 81.92 | 81.74 | 81.74 | 81.74 | 3,482 |
| 23 Feb 2024 | 81.83 | 81.91 | 81.52 | 81.55 | 81.55 | 19,744 |
| 22 Feb 2024 | 80.89 | 81.59 | 80.89 | 81.42 | 81.42 | 21,961 |
| 21 Feb 2024 | 81.16 | 81.16 | 80.83 | 80.84 | 80.84 | 8,095 |
| 20 Feb 2024 | 81.00 | 81.16 | 80.91 | 80.98 | 80.98 | 13,884 |
| 19 Feb 2024 | 80.75 | 80.94 | 80.04 | 80.81 | 80.81 | 4,214 |
| 16 Feb 2024 | 80.99 | 81.00 | 80.83 | 80.90 | 80.90 | 4,449 |
| 15 Feb 2024 | 80.14 | 80.47 | 80.14 | 80.37 | 80.37 | 6,789 |
| 14 Feb 2024 | 80.07 | 80.07 | 79.77 | 79.83 | 79.83 | 20,212 |
| 13 Feb 2024 | 80.14 | 80.32 | 80.14 | 80.20 | 80.20 | 4,023 |
| 12 Feb 2024 | 80.28 | 80.45 | 80.28 | 80.33 | 80.33 | 5,045 |
| 09 Feb 2024 | 80.58 | 80.58 | 80.28 | 80.28 | 80.28 | 4,391 |
| 08 Feb 2024 | 80.03 | 80.24 | 80.03 | 80.16 | 80.16 | 13,087 |
| 07 Feb 2024 | 80.36 | 80.36 | 80.15 | 80.32 | 80.32 | 5,776 |
| 06 Feb 2024 | 80.02 | 80.35 | 79.92 | 79.92 | 79.92 | 6,191 |
| 05 Feb 2024 | 80.21 | 80.36 | 79.93 | 79.93 | 79.93 | 6,610 |
| 02 Feb 2024 | 80.27 | 80.50 | 80.19 | 80.19 | 80.19 | 9,717 |
| 01 Feb 2024 | 80.22 | 80.22 | 79.61 | 79.97 | 79.97 | 6,928 |
| 31 Jan 2024 | 80.20 | 80.20 | 79.74 | 79.92 | 79.92 | 27,325 |
| 30 Jan 2024 | 79.67 | 79.72 | 79.50 | 79.66 | 79.66 | 5,764 |
| 29 Jan 2024 | 79.32 | 79.62 | 79.32 | 79.34 | 79.34 | 8,407 |
| 25 Jan 2024 | 78.52 | 78.83 | 78.45 | 78.66 | 78.66 | 3,099 |
| 24 Jan 2024 | 78.50 | 78.50 | 77.83 | 78.13 | 78.13 | 4,958 |
| 23 Jan 2024 | 78.12 | 78.21 | 77.96 | 77.96 | 77.96 | 5,648 |
| 22 Jan 2024 | 77.82 | 78.05 | 77.76 | 77.98 | 77.98 | 4,384 |
| 19 Jan 2024 | 77.74 | 77.94 | 77.74 | 77.80 | 77.80 | 12,276 |
| 18 Jan 2024 | 77.47 | 77.55 | 77.29 | 77.34 | 77.34 | 7,087 |
| 17 Jan 2024 | 77.67 | 77.74 | 77.46 | 77.52 | 77.52 | 5,919 |
| 16 Jan 2024 | 78.07 | 78.07 | 77.63 | 77.69 | 77.69 | 8,581 |
| 15 Jan 2024 | 78.00 | 78.00 | 77.59 | 77.86 | 77.86 | 996 |
| 12 Jan 2024 | 77.96 | 77.96 | 77.59 | 77.59 | 77.59 | 13,586 |
| 11 Jan 2024 | 77.95 | 78.05 | 77.87 | 77.97 | 77.97 | 2,983 |
| 10 Jan 2024 | 77.73 | 77.81 | 77.31 | 77.36 | 77.36 | 6,311 |
| 09 Jan 2024 | 78.00 | 78.02 | 77.88 | 77.95 | 77.95 | 6,481 |
| 08 Jan 2024 | 77.43 | 77.45 | 77.28 | 77.37 | 77.37 | 18,400 |
| 05 Jan 2024 | 77.63 | 77.68 | 77.49 | 77.51 | 77.51 | 6,312 |
| 04 Jan 2024 | 76.90 | 76.94 | 76.65 | 76.65 | 76.65 | 3,858 |
| 03 Jan 2024 | 77.01 | 77.20 | 76.96 | 77.05 | 77.05 | 7,884 |
| 02 Jan 2024 | 77.39 | 77.55 | 77.14 | 77.34 | 77.34 | 9,942 |
| 02 Jan 2024 | 0.408792 Dividend | |||||
| 29 Dec 2023 | 77.92 | 77.92 | 77.44 | 77.44 | 77.03 | 2,419 |
| 28 Dec 2023 | 77.82 | 78.15 | 77.75 | 78.15 | 77.74 | 4,478 |
| 27 Dec 2023 | 77.66 | 77.82 | 77.44 | 77.49 | 77.08 | 21,588 |
| 22 Dec 2023 | 77.53 | 77.53 | 77.36 | 77.37 | 76.96 | 3,541 |
| 21 Dec 2023 | 77.52 | 77.52 | 77.21 | 77.27 | 76.86 | 16,058 |
| 20 Dec 2023 | 77.29 | 77.84 | 77.05 | 77.55 | 77.14 | 35,734 |
| 19 Dec 2023 | 77.79 | 77.79 | 77.49 | 77.49 | 77.08 | 24,140 |
| 18 Dec 2023 | 77.81 | 77.81 | 77.42 | 77.54 | 77.13 | 8,593 |
| 15 Dec 2023 | 78.50 | 78.50 | 78.24 | 78.27 | 77.86 | 10,358 |
| 14 Dec 2023 | 78.09 | 78.65 | 77.70 | 77.84 | 77.43 | 33,976 |
| 13 Dec 2023 | 78.19 | 78.30 | 78.05 | 78.05 | 77.64 | 11,188 |
| 12 Dec 2023 | 78.30 | 78.30 | 77.75 | 77.75 | 77.34 | 8,034 |
| 11 Dec 2023 | 77.71 | 77.96 | 77.71 | 77.81 | 77.40 | 8,464 |
| 08 Dec 2023 | 76.88 | 77.07 | 76.80 | 76.91 | 76.50 | 4,828 |
| 07 Dec 2023 | 77.47 | 77.49 | 77.23 | 77.47 | 77.06 | 7,206 |
| 06 Dec 2023 | 77.36 | 77.37 | 77.03 | 77.18 | 76.77 | 8,769 |
| 05 Dec 2023 | 76.51 | 77.09 | 76.51 | 77.08 | 76.67 | 10,244 |
| 04 Dec 2023 | 76.70 | 76.70 | 76.11 | 76.33 | 75.93 | 9,781 |
| 01 Dec 2023 | 76.39 | 76.78 | 76.39 | 76.73 | 76.32 | 8,445 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.