Singapore markets open in 3 hours 50 minutes
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,572.85 +5.66 (+0.10%) Dow
39,344.79 -31.08 (-0.08%) Nasdaq
18,403.74 +50.98 (+0.28%) Bitcoin USD
56,254.82 -857.70 (-1.50%) CMC Crypto 200
1,207.05 +40.93 (+3.51%)
iShares Core MSCI Europe ETF (IEUR)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 58.41 | 58.46 | 57.99 | 58.05 | 58.05 | 289,472 |
| 05 Jul 2024 | 58.43 | 58.43 | 57.89 | 58.31 | 58.31 | 409,000 |
| 03 Jul 2024 | 57.65 | 57.86 | 57.65 | 57.83 | 57.83 | 837,300 |
| 02 Jul 2024 | 56.82 | 57.15 | 56.77 | 57.14 | 57.14 | 293,700 |
| 01 Jul 2024 | 57.46 | 57.63 | 57.05 | 57.25 | 57.25 | 590,000 |
| 28 Jun 2024 | 56.82 | 57.07 | 56.72 | 56.95 | 56.95 | 622,500 |
| 27 Jun 2024 | 57.15 | 57.27 | 56.92 | 57.02 | 57.02 | 628,200 |
| 26 Jun 2024 | 56.99 | 57.18 | 56.88 | 57.10 | 57.10 | 798,700 |
| 25 Jun 2024 | 57.39 | 57.67 | 57.34 | 57.61 | 57.61 | 354,900 |
| 24 Jun 2024 | 57.69 | 57.98 | 57.63 | 57.73 | 57.73 | 525,300 |
| 21 Jun 2024 | 57.14 | 57.28 | 56.95 | 57.19 | 57.19 | 478,700 |
| 20 Jun 2024 | 57.47 | 57.76 | 57.41 | 57.67 | 57.67 | 1,075,500 |
| 18 Jun 2024 | 57.25 | 57.56 | 57.25 | 57.54 | 57.54 | 1,175,500 |
| 17 Jun 2024 | 56.91 | 57.25 | 56.67 | 57.24 | 57.24 | 864,300 |
| 14 Jun 2024 | 56.74 | 56.87 | 56.42 | 56.81 | 56.81 | 782,900 |
| 13 Jun 2024 | 58.18 | 58.18 | 57.48 | 57.73 | 57.73 | 369,100 |
| 12 Jun 2024 | 58.86 | 58.96 | 58.47 | 58.60 | 58.60 | 839,300 |
| 11 Jun 2024 | 57.75 | 57.88 | 57.41 | 57.75 | 57.75 | 436,000 |
| 11 Jun 2024 | 1.192 Dividend | |||||
| 10 Jun 2024 | 59.27 | 59.72 | 59.17 | 59.63 | 58.44 | 418,900 |
| 07 Jun 2024 | 60.05 | 60.21 | 59.81 | 59.85 | 58.65 | 486,100 |
| 06 Jun 2024 | 60.45 | 60.61 | 60.41 | 60.55 | 59.34 | 784,800 |
| 05 Jun 2024 | 60.41 | 60.41 | 60.03 | 60.36 | 59.15 | 2,427,100 |
| 04 Jun 2024 | 59.84 | 59.98 | 59.64 | 59.89 | 58.69 | 356,300 |
| 03 Jun 2024 | 60.02 | 60.19 | 59.79 | 60.04 | 58.84 | 452,900 |
| 31 May 2024 | 59.73 | 60.01 | 59.53 | 60.00 | 58.80 | 375,500 |
| 30 May 2024 | 59.28 | 59.58 | 59.24 | 59.42 | 58.23 | 399,900 |
| 29 May 2024 | 59.04 | 59.14 | 58.84 | 58.84 | 57.66 | 204,700 |
| 28 May 2024 | 60.03 | 60.05 | 59.58 | 59.78 | 58.58 | 332,500 |
| 24 May 2024 | 59.68 | 59.94 | 59.61 | 59.86 | 58.66 | 249,900 |
| 23 May 2024 | 60.17 | 60.17 | 59.27 | 59.38 | 58.19 | 344,000 |
| 22 May 2024 | 59.82 | 59.90 | 59.49 | 59.67 | 58.48 | 500,800 |
| 21 May 2024 | 59.97 | 60.18 | 59.94 | 60.17 | 58.97 | 367,200 |
| 20 May 2024 | 60.29 | 60.33 | 60.14 | 60.15 | 58.95 | 228,900 |
| 17 May 2024 | 59.92 | 60.19 | 59.87 | 60.18 | 58.98 | 521,600 |
| 16 May 2024 | 60.22 | 60.25 | 60.02 | 60.06 | 58.86 | 1,109,600 |
| 15 May 2024 | 59.99 | 60.34 | 59.92 | 60.33 | 59.12 | 534,800 |
| 14 May 2024 | 59.53 | 59.74 | 59.46 | 59.72 | 58.53 | 595,600 |
| 13 May 2024 | 59.27 | 59.38 | 59.17 | 59.22 | 58.04 | 232,700 |
| 10 May 2024 | 59.26 | 59.30 | 59.11 | 59.18 | 58.00 | 311,700 |
| 09 May 2024 | 58.55 | 58.96 | 58.55 | 58.93 | 57.75 | 497,000 |
| 08 May 2024 | 58.24 | 58.47 | 58.24 | 58.42 | 57.25 | 263,200 |
| 07 May 2024 | 58.24 | 58.38 | 58.15 | 58.22 | 57.06 | 422,500 |
| 06 May 2024 | 57.74 | 57.90 | 57.67 | 57.85 | 56.69 | 562,800 |
| 03 May 2024 | 57.53 | 57.58 | 57.12 | 57.40 | 56.25 | 488,000 |
| 02 May 2024 | 56.82 | 57.00 | 56.47 | 56.91 | 55.77 | 547,500 |
| 01 May 2024 | 56.38 | 56.99 | 56.18 | 56.32 | 55.19 | 800,900 |
| 30 Apr 2024 | 56.94 | 57.17 | 56.43 | 56.43 | 55.30 | 371,000 |
| 29 Apr 2024 | 57.16 | 57.35 | 57.10 | 57.27 | 56.13 | 231,800 |
| 26 Apr 2024 | 56.93 | 57.21 | 56.90 | 57.11 | 55.97 | 427,800 |
| 25 Apr 2024 | 56.10 | 56.74 | 55.97 | 56.66 | 55.53 | 1,039,100 |
| 24 Apr 2024 | 57.00 | 57.00 | 56.54 | 56.78 | 55.64 | 4,191,700 |
| 23 Apr 2024 | 56.57 | 57.11 | 56.51 | 57.05 | 55.91 | 625,500 |
| 22 Apr 2024 | 55.91 | 56.43 | 55.85 | 56.23 | 55.11 | 503,900 |
| 19 Apr 2024 | 55.58 | 55.81 | 55.42 | 55.62 | 54.51 | 729,300 |
| 18 Apr 2024 | 55.54 | 55.83 | 55.39 | 55.50 | 54.39 | 6,125,800 |
| 17 Apr 2024 | 55.90 | 55.92 | 55.34 | 55.59 | 54.48 | 508,500 |
| 16 Apr 2024 | 55.49 | 55.67 | 55.21 | 55.42 | 54.31 | 563,100 |
| 15 Apr 2024 | 56.71 | 56.74 | 55.75 | 55.83 | 54.71 | 543,200 |
| 12 Apr 2024 | 56.37 | 56.58 | 55.85 | 55.93 | 54.81 | 523,400 |
| 11 Apr 2024 | 56.96 | 56.99 | 56.24 | 56.89 | 55.75 | 859,700 |
| 10 Apr 2024 | 56.72 | 57.09 | 56.58 | 56.84 | 55.70 | 429,600 |
| 09 Apr 2024 | 57.80 | 57.90 | 57.31 | 57.53 | 56.38 | 542,700 |
| 08 Apr 2024 | 57.68 | 57.77 | 57.56 | 57.66 | 56.51 | 442,100 |
| 05 Apr 2024 | 57.05 | 57.45 | 56.94 | 57.34 | 56.19 | 661,200 |
| 04 Apr 2024 | 58.08 | 58.08 | 57.10 | 57.18 | 56.04 | 566,800 |
| 03 Apr 2024 | 57.24 | 57.73 | 57.20 | 57.64 | 56.49 | 676,100 |
| 02 Apr 2024 | 57.22 | 57.28 | 57.09 | 57.25 | 56.11 | 577,200 |
| 01 Apr 2024 | 57.93 | 58.21 | 57.57 | 57.73 | 56.58 | 2,430,100 |
| 28 Mar 2024 | 57.85 | 57.95 | 57.83 | 57.85 | 56.69 | 432,800 |
| 27 Mar 2024 | 57.77 | 58.01 | 57.72 | 58.01 | 56.85 | 700,800 |
| 26 Mar 2024 | 57.83 | 57.88 | 57.63 | 57.65 | 56.50 | 1,586,900 |
| 25 Mar 2024 | 57.50 | 57.76 | 57.50 | 57.55 | 56.40 | 245,800 |
| 22 Mar 2024 | 57.61 | 57.63 | 57.45 | 57.53 | 56.38 | 301,900 |
| 21 Mar 2024 | 57.73 | 57.84 | 57.63 | 57.64 | 56.49 | 747,900 |
| 20 Mar 2024 | 57.12 | 57.85 | 57.09 | 57.83 | 56.67 | 675,000 |
| 19 Mar 2024 | 57.03 | 57.31 | 56.96 | 57.14 | 56.00 | 315,700 |
| 18 Mar 2024 | 57.35 | 57.35 | 57.03 | 57.07 | 55.93 | 669,600 |
| 15 Mar 2024 | 57.53 | 57.56 | 57.22 | 57.39 | 56.24 | 559,800 |
| 14 Mar 2024 | 57.85 | 57.85 | 57.20 | 57.44 | 56.29 | 571,100 |
| 13 Mar 2024 | 57.85 | 57.99 | 57.77 | 57.85 | 56.69 | 494,500 |
| 12 Mar 2024 | 57.32 | 57.76 | 57.12 | 57.75 | 56.60 | 770,700 |
| 11 Mar 2024 | 57.07 | 57.21 | 56.85 | 57.20 | 56.06 | 578,900 |
| 08 Mar 2024 | 57.55 | 57.63 | 57.11 | 57.22 | 56.08 | 505,100 |
| 07 Mar 2024 | 57.07 | 57.55 | 57.05 | 57.46 | 56.31 | 2,048,600 |
| 06 Mar 2024 | 56.46 | 56.66 | 56.35 | 56.53 | 55.40 | 358,900 |
| 05 Mar 2024 | 56.05 | 56.27 | 55.78 | 55.98 | 54.86 | 430,400 |
| 04 Mar 2024 | 56.06 | 56.28 | 55.99 | 56.19 | 55.07 | 2,647,700 |
| 01 Mar 2024 | 55.92 | 56.21 | 55.60 | 56.21 | 55.09 | 588,400 |
| 29 Feb 2024 | 55.90 | 55.99 | 55.46 | 55.72 | 54.61 | 217,000 |
| 28 Feb 2024 | 55.67 | 55.81 | 55.63 | 55.74 | 54.63 | 231,800 |
| 27 Feb 2024 | 55.85 | 56.05 | 55.82 | 56.02 | 54.90 | 373,600 |
| 26 Feb 2024 | 55.89 | 55.95 | 55.70 | 55.92 | 54.80 | 4,673,400 |
| 23 Feb 2024 | 55.88 | 55.94 | 55.77 | 55.88 | 54.76 | 420,700 |
| 22 Feb 2024 | 55.67 | 55.85 | 55.58 | 55.84 | 54.72 | 647,500 |
| 21 Feb 2024 | 55.07 | 55.33 | 54.99 | 55.33 | 54.22 | 1,382,800 |
| 20 Feb 2024 | 55.29 | 55.37 | 55.08 | 55.25 | 54.15 | 592,900 |
| 16 Feb 2024 | 54.92 | 55.21 | 54.83 | 54.99 | 53.89 | 2,243,800 |
| 15 Feb 2024 | 54.63 | 54.94 | 54.60 | 54.93 | 53.83 | 365,500 |
| 14 Feb 2024 | 54.05 | 54.37 | 54.04 | 54.35 | 53.26 | 397,800 |
| *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.