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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	91	91.47	91.47	91.8	90.8	2,184
February 19, 2026	91.03	90.46	90.46	91.05	90.46	4,172
February 18, 2026	90.39	91	91	91.03	90.39	5,784
February 17, 2026	89.45	90	90	90	89.4	3,636
February 16, 2026	89.6	89.53	89.53	89.82	89.53	1,173
February 13, 2026	89.57	89.45	89.45	89.67	88.94	2,828
February 12, 2026	90.89	89.68	89.68	90.92	89.68	2,949
February 11, 2026	89.87	90.33	90.33	90.35	89.5	4,163
February 10, 2026	89.96	89.77	89.77	89.96	89.57	11,980
February 09, 2026	89.86	89.69	89.69	90.01	89.3	3,172
February 06, 2026	88.59	89.45	89.45	89.45	88.48	4,619
February 05, 2026	89.68	88.91	88.91	89.71	88.5	2,330
February 04, 2026	89.75	89.75	89.75	90.4	89.59	3,516
February 03, 2026	90.33	89.71	89.71	91.14	89.51	1,705
February 02, 2026	88.27	90.31	90.31	90.31	88.22	1,893
January 30, 2026	88.17	88.89	88.89	88.89	88.17	1,474
January 29, 2026	88.85	88.16	88.16	88.98	88.1	4,797
January 28, 2026	89.23	88.59	88.59	89.5	88.57	3,487
January 27, 2026	89.44	89.22	89.22	89.44	89.01	2,273
January 26, 2026	89.03	89	89	89.35	88.66	3,443
January 23, 2026	89.4	89.45	89.45	89.54	89.19	1,206
January 22, 2026	89.76	89.56	89.56	89.82	89.4	12,547
January 21, 2026	88.55	88.67	88.67	88.92	87.96	1,598
January 20, 2026	88.8	88.61	88.61	88.8	88	2,525
January 19, 2026	89.5	89.39	89.39	89.85	89.28	3,030
January 16, 2026	90.82	90.75	90.75	90.82	90.53	2,183
January 15, 2026	90.89	90.82	90.82	90.94	90.7	7,974
January 14, 2026	90.54	90.37	90.37	90.86	90.33	1,754
January 13, 2026	90.23	90.33	90.33	90.33	90.1	868
January 12, 2026	89.78	90.11	90.11	90.25	89.78	3,655
January 09, 2026	89.44	90.14	90.14	90.14	89.44	1,509
January 08, 2026	89.13	89.19	89.19	89.34	89	7,100
January 07, 2026	89.46	89.36	89.36	89.49	89.19	1,518
January 06, 2026	88.89	89.48	89.48	89.48	88.7	4,485
January 05, 2026	88.18	88.73	88.73	88.73	88.1	7,374
December 30, 2025	86.8	87.55	87.55	87.55	86.8	1,481
December 29, 2025	86.88	86.75	86.75	86.97	86.6	12,271
December 23, 2025	86.99	86.85	86.85	86.99	86.62	715
December 22, 2025	86.78	86.7	86.7	86.82	86.45	4,576
December 19, 2025	86.44	86.86	86.86	86.92	86.4	13,252
December 18, 2025	86.08	86.41	86.41	86.41	85.96	31,401
December 17, 2025	86.25	85.88	85.88	86.4	85.88	3,164
December 16, 2025	86.42	86.05	86.05	86.64	85.9	955
December 15, 2025	86.08	86.38	86.38	86.48	86.08	621
December 12, 2025	86.33	86.12	86.12	86.38	86.12	3,123
December 11, 2025	85.84	86.12	86.12	86.2	85.83	2,826
December 10, 2025	85.9	85.85	85.85	86.02	85.66	1,930
December 09, 2025	86.37	86.09	86.09	86.37	86	836
December 08, 2025	86.01	86.24	86.24	86.24	86	1,458
December 05, 2025	86.3	86.02	86.02	86.3	86.02	562
December 04, 2025	85.76	85.92	85.92	85.92	85.6	1,056
December 03, 2025	85.9	85.34	85.34	85.9	85.34	2,351
December 02, 2025	85.16	85.23	85.23	85.58	85.13	1,454
December 01, 2025	85.03	85.1	85.1	85.21	84.9	2,060
November 28, 2025	84.9	85.3	85.3	85.31	84.9	901
November 27, 2025	84.95	85.11	85.11	85.12	84.88	7,099
November 26, 2025	84.4	85.06	85.06	85.07	84.4	1,315
November 25, 2025	83.48	84.26	84.26	84.26	83.4	4,783
November 24, 2025	83.62	83.17	83.17	83.64	83.1	3,284
November 21, 2025	82	83.14	83.14	83.14	82	7,701

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