iShares Core MSCI Europe UCITS ETF EUR (Acc) - IMEA.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	82.27	82.27	82.27	82.42	82.24	1,465
September 26, 2025	81.51	81.88	81.88	81.95	81.51	556
September 25, 2025	81.73	81.41	81.41	81.73	81.3	1,324
September 24, 2025	81.98	81.8	81.8	81.98	81.77	1,462
September 23, 2025	82.01	82.19	82.19	82.19	82	3,307
September 22, 2025	81.97	81.81	81.81	81.99	81.64	884
September 19, 2025	82.1	82.08	82.08	82.1	82.08	75
September 18, 2025	81.8	82	82	82	81.76	903
September 17, 2025	81.44	81.19	81.19	81.44	81.1	3,320
September 16, 2025	82.34	81.3	81.3	82.34	81.3	2,018
September 15, 2025	82.28	82.34	82.34	82.5	82.22	21,820
September 12, 2025	82.15	81.99	81.99	82.15	81.91	698
September 11, 2025	82.06	82.05	82.05	82.06	81.78	2,376
September 10, 2025	81.99	81.64	81.64	82.01	81.64	4,005
September 09, 2025	81.51	81.4	81.4	81.59	81.4	263
September 08, 2025	81.97	81.42	81.42	81.97	81.33	5,214
September 05, 2025	82.01	81.28	81.28	82.01	81.28	2,368
September 04, 2025	81.15	81.59	81.59	81.59	81.15	1,733
September 03, 2025	80.79	81.04	81.04	81.06	80.62	510
September 02, 2025	81.64	80.45	80.45	81.64	80.45	4,509
September 01, 2025	81.77	81.63	81.63	81.85	81.62	673
August 29, 2025	81.67	81.39	81.39	81.7	81.39	2,905
August 28, 2025	82.01	81.87	81.87	82.07	81.57	1,205
August 27, 2025	82.14	81.71	81.71	82.26	81.6	2,912
August 26, 2025	82.22	82.1	82.1	82.35	82	1,862
August 25, 2025	83.15	83	83	83.18	82.91	2,246
August 22, 2025	82.81	83.31	83.31	83.31	82.81	347
August 21, 2025	82.75	82.85	82.85	82.85	82.62	722
August 20, 2025	82.94	82.63	82.63	83.07	82.63	2,861
August 19, 2025	82.48	82.95	82.95	82.95	82.48	2,313
August 18, 2025	82.81	82.39	82.39	82.81	82.25	1,131
August 15, 2025	83.06	82.56	82.56	83.06	82.56	689
August 14, 2025	82	82.35	82.35	82.36	82	893
August 13, 2025	81.65	81.87	81.87	81.87	81.6	2,588
August 12, 2025	81.46	81.37	81.37	81.46	81.18	342
August 11, 2025	81.37	81.31	81.31	81.37	81.25	14,469
August 08, 2025	80.94	81.11	81.11	81.11	80.83	16,931
August 07, 2025	80.02	80.81	80.81	80.91	80.02	1,488
August 06, 2025	80.06	79.91	79.91	80.06	79.76	695
August 05, 2025	80.04	79.54	79.54	80.04	79.54	4,717
August 04, 2025	78.94	79.62	79.62	79.62	78.94	3,636
July 31, 2025	80.88	79.95	79.95	81.07	79.91	2,118
July 30, 2025	80.61	80.68	80.68	80.89	80.5	1,314
July 29, 2025	80.71	80.65	80.65	81.08	80.65	948
July 28, 2025	81.67	80.62	80.62	81.67	80.62	5,949
July 25, 2025	81.01	81.04	81.04	81.07	80.68	1,841
July 24, 2025	81.35	81.34	81.34	81.41	81.34	348
July 23, 2025	80.57	80.66	80.66	80.71	80.57	284
July 22, 2025	80.23	79.85	79.85	80.23	79.8	860
July 21, 2025	80.36	80.31	80.31	80.44	80.13	964
July 18, 2025	80.81	80.43	80.43	80.92	80.43	1,131
July 17, 2025	80.31	80.48	80.48	80.48	80.17	1,382
July 16, 2025	79.77	80	80	80	79.77	869
July 15, 2025	80.36	80	80	80.46	80	1,513
July 14, 2025	79.95	80.03	80.03	80.18	79.95	1,388
July 11, 2025	81.07	80.38	80.38	81.07	80.38	352
July 10, 2025	81.17	81.26	81.26	81.41	81.17	976
July 09, 2025	80.9	80.87	80.87	80.9	80.68	3,010
July 08, 2025	80.38	80.34	80.34	80.38	80.13	594
July 07, 2025	79.82	80	80	80.13	79.77	1,039

iShares Core MSCI Europe UCITS ETF EUR (Acc) (IMEA.SW) SIX