Mail

IEU.AX - iShares Europe ETF (AU)

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	76.24	76.24	75.92	76.16	76.16	12,472
01 June 2023	76.63	76.63	76.12	76.24	76.24	19,084
31 May 2023	76.90	77.01	76.51	76.52	76.52	11,404
30 May 2023	77.57	77.57	76.95	77.23	77.23	25,699
29 May 2023	77.00	77.88	77.00	77.54	77.54	17,881
26 May 2023	77.19	77.19	76.73	76.89	76.89	12,529
25 May 2023	77.49	77.49	76.75	76.92	76.92	30,253
24 May 2023	77.17	77.41	77.12	77.33	77.33	11,491
23 May 2023	78.00	78.00	77.70	77.75	77.75	8,099
22 May 2023	77.85	77.98	77.76	77.87	77.87	23,741
19 May 2023	77.64	77.68	77.47	77.53	77.53	12,204
18 May 2023	77.35	77.60	77.18	77.34	77.34	8,114
17 May 2023	76.87	77.35	76.87	77.23	77.23	9,384
16 May 2023	77.22	77.32	77.05	77.24	77.24	7,297
15 May 2023	77.52	77.52	77.16	77.22	77.22	53,228
12 May 2023	76.95	77.21	76.95	77.21	77.21	10,385
11 May 2023	77.47	77.47	76.40	76.48	76.48	10,904
10 May 2023	77.30	77.30	76.70	76.70	76.70	24,917
09 May 2023	77.10	77.13	76.98	77.03	77.03	12,489
08 May 2023	77.09	77.39	77.02	77.09	77.09	6,370
05 May 2023	77.30	77.30	76.78	76.82	76.82	5,810
04 May 2023	77.69	77.84	77.56	77.63	77.63	9,117
03 May 2023	77.71	77.71	77.34	77.54	77.54	8,051
02 May 2023	78.55	78.55	77.58	77.60	77.60	14,123
01 May 2023	79.00	79.00	78.51	78.51	78.51	11,880
28 Apr 2023	78.41	78.68	78.40	78.68	78.68	16,921
27 Apr 2023	78.67	78.67	78.01	78.06	78.06	14,520
26 Apr 2023	78.50	78.50	77.80	78.40	78.40	10,632
24 Apr 2023	77.77	78.02	77.77	77.88	77.88	5,691
21 Apr 2023	77.02	77.19	76.82	77.12	77.12	6,548
20 Apr 2023	77.12	77.43	77.12	77.16	77.16	8,103
19 Apr 2023	76.80	77.17	76.80	77.00	77.00	67,679
18 Apr 2023	77.25	77.25	76.71	76.71	76.71	10,652
17 Apr 2023	75.50	77.43	75.50	77.26	77.26	12,750
14 Apr 2023	77.00	77.00	76.51	76.68	76.68	7,423
13 Apr 2023	76.38	76.75	76.34	76.75	76.75	18,280
12 Apr 2023	76.20	76.40	76.04	76.25	76.25	8,616
11 Apr 2023	75.93	76.25	75.88	75.91	75.91	10,342
06 Apr 2023	71.62	74.90	71.62	74.86	74.86	10,235
05 Apr 2023	73.00	74.90	73.00	74.90	74.90	11,192
04 Apr 2023	74.29	74.54	74.24	74.49	74.49	8,758
03 Apr 2023	74.51	74.86	74.50	74.64	74.64	13,335
31 Mar 2023	73.72	74.74	73.72	74.51	74.51	12,593
30 Mar 2023	73.76	73.81	73.51	73.55	73.55	8,384
29 Mar 2023	72.00	72.69	72.00	72.55	72.55	11,748
28 Mar 2023	72.94	72.94	72.58	72.62	72.62	20,339
27 Mar 2023	72.44	72.56	72.19	72.23	72.23	5,636
24 Mar 2023	72.30	72.42	72.20	72.20	72.20	8,527
23 Mar 2023	72.40	72.45	72.10	72.27	72.27	6,478
22 Mar 2023	72.74	72.85	72.35	72.37	72.37	27,607
21 Mar 2023	70.67	71.25	70.67	71.07	71.07	28,161
20 Mar 2023	70.23	70.23	69.57	69.57	69.57	23,823
17 Mar 2023	71.00	71.36	70.74	70.84	70.84	16,159
16 Mar 2023	71.00	71.04	70.46	71.01	71.01	23,050
15 Mar 2023	71.63	72.43	71.63	72.25	72.25	14,134
14 Mar 2023	73.16	73.16	71.54	71.68	71.68	75,637
13 Mar 2023	73.25	73.46	72.93	73.16	73.16	35,819
10 Mar 2023	73.55	73.55	72.93	72.93	72.93	14,178
09 Mar 2023	73.79	74.06	73.59	73.59	73.59	46,444
08 Mar 2023	73.91	73.91	73.56	73.56	73.56	190,059
07 Mar 2023	73.60	74.30	73.60	74.11	74.11	12,926
06 Mar 2023	73.31	73.52	73.30	73.46	73.46	11,343
03 Mar 2023	73.08	73.08	72.71	72.76	72.76	10,079
02 Mar 2023	72.52	72.65	72.34	72.38	72.38	13,657
01 Mar 2023	71.28	72.55	71.28	72.37	72.37	15,695
28 Feb 2023	73.00	73.14	72.87	73.03	73.03	17,041
27 Feb 2023	72.18	72.37	72.05	72.36	72.36	11,041
24 Feb 2023	72.32	72.54	72.27	72.38	72.38	14,887
23 Feb 2023	72.35	72.46	72.17	72.28	72.28	9,902
22 Feb 2023	72.00	72.37	71.95	72.24	72.24	46,264
21 Feb 2023	72.14	72.16	71.91	72.04	72.04	9,005
20 Feb 2023	72.46	72.56	72.38	72.40	72.40	12,624
17 Feb 2023	72.20	72.29	72.04	72.08	72.08	13,477
16 Feb 2023	72.22	72.92	72.22	72.35	72.35	172,110
15 Feb 2023	71.35	71.74	71.35	71.74	71.74	26,685
14 Feb 2023	71.29	71.54	71.28	71.28	71.28	12,326
13 Feb 2023	71.03	71.04	70.75	70.75	70.75	15,373
10 Feb 2023	71.64	71.64	71.33	71.35	71.35	10,151
09 Feb 2023	71.44	71.46	71.24	71.30	71.30	5,131
08 Feb 2023	71.29	71.38	71.16	71.36	71.36	6,011
07 Feb 2023	71.66	71.66	71.10	71.18	71.18	6,415
06 Feb 2023	71.11	71.95	71.11	71.49	71.49	14,364
03 Feb 2023	70.43	70.97	70.43	70.86	70.86	9,837
02 Feb 2023	70.59	70.59	70.36	70.42	70.42	10,213
01 Feb 2023	70.33	70.33	70.05	70.07	70.07	11,926
31 Jan 2023	70.08	70.15	69.89	69.89	69.89	13,903
30 Jan 2023	69.81	69.87	69.58	69.87	69.87	4,631
27 Jan 2023	69.60	70.10	69.60	69.74	69.74	11,492
25 Jan 2023	70.59	70.59	69.60	69.63	69.63	5,146
24 Jan 2023	70.70	70.70	70.49	70.59	70.59	8,725
23 Jan 2023	71.52	71.52	70.78	70.91	70.91	10,173
20 Jan 2023	70.87	71.09	70.87	70.96	70.96	5,891
19 Jan 2023	70.93	71.35	70.92	71.27	71.27	12,730
18 Jan 2023	70.67	70.75	70.47	70.67	70.67	14,641
17 Jan 2023	70.77	70.85	70.53	70.60	70.60	5,513
16 Jan 2023	71.00	71.00	70.55	70.76	70.76	5,552
13 Jan 2023	70.33	70.54	70.25	70.27	70.27	3,119
12 Jan 2023	70.05	70.32	70.05	70.20	70.20	8,098
11 Jan 2023	69.51	70.05	69.51	69.80	69.80	11,393
10 Jan 2023	69.84	69.84	69.25	69.32	69.32	17,747
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...