iShares Core MSCI Europe UCITS ETF EUR (Dist) - IMEU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,998.5	3,007.25	3,007.25	3,013	2,995	39,742
September 25, 2025	2,998.5	2,989.75	2,989.75	3,000.48	2,983.5	31,134
September 24, 2025	3,011	3,006.25	3,006.25	3,012.5	2,997.5	93,618
September 23, 2025	3,011	3,011	3,011	3,024.5	3,006.5	98,221
September 22, 2025	3,003.5	3,003	3,003	3,007	2,995	24,010
September 19, 2025	3,008	3,003	3,003	3,017.5	3,003	6,839
September 18, 2025	2,963.5	2,999.25	2,999.25	3,001	2,963.5	16,246
September 17, 2025	2,979	2,967	2,967	2,982	2,964	47,264
September 16, 2025	2,996	2,969	2,969	2,996.5	2,968.5	29,460
September 15, 2025	2,989	2,996	2,996	2,998.14	2,986	141,604
September 12, 2025	2,976	2,981	2,981	2,992	2,976	9,146
September 11, 2025	2,972	2,982.75	2,982.75	2,991.19	2,961	11,755
September 10, 2025	2,978	2,969.75	2,969.75	2,987.5	2,969.02	19,805
September 09, 2025	2,981	2,975.5	2,975.5	2,985	2,968.5	13,434
September 08, 2025	2,973.5	2,977	2,977	2,980	2,965.5	6,480
September 05, 2025	2,975	2,963.5	2,963.5	2,978.5	2,958.5	7,708
September 04, 2025	2,949.5	2,963.5	2,963.5	2,966.5	2,946	23,227
September 03, 2025	2,948	2,951	2,951	2,955.97	2,940	28,252
September 02, 2025	2,956.5	2,938.5	2,938.5	2,959	2,937	30,432
September 01, 2025	2,960	2,956.25	2,956.25	2,973	2,954.13	28,658
August 29, 2025	2,962.5	2,956.5	2,956.5	2,975.5	2,956.5	22,706
August 28, 2025	2,973	2,966.5	2,966.5	2,980	2,960.5	283,452
August 27, 2025	2,970	2,965.5	2,965.5	2,978	2,957.5	95,103
August 26, 2025	2,974.5	2,971.5	2,971.5	2,981.5	2,963.38	59,301
August 22, 2025	2,991.5	3,013.5	3,013.5	3,022.99	2,986.5	6,748
August 21, 2025	2,998.5	2,997.5	2,997.5	3,012	2,983.49	31,260
August 20, 2025	2,973.5	3,000.25	3,000.25	3,000.59	2,969	170,997
August 19, 2025	2,966.5	2,991	2,991	2,991	2,966	18,834
August 18, 2025	2,951.5	2,962	2,962	2,977	2,951	58,974
August 15, 2025	2,967	2,964	2,964	2,971	2,960	37,397
August 14, 2025	2,950	2,952.5	2,952.5	2,952.5	2,933.5	39,934
August 13, 2025	2,973	2,972	2,972	2,976	2,964.5	48,151
August 12, 2025	2,962	2,958.5	2,958.5	2,964	2,943.96	64,535
August 11, 2025	2,973	2,956	2,956	2,973.5	2,952.5	47,507
August 08, 2025	2,963	2,964.5	2,964.5	2,969.5	2,958.5	12,549
August 07, 2025	2,955.5	2,958.5	2,958.5	2,981	2,951	40,231
August 06, 2025	2,954	2,947.5	2,947.5	2,957.5	2,943.5	109,786
August 05, 2025	2,953.5	2,945.5	2,945.5	2,955	2,940	17,316
August 04, 2025	2,919	2,941.5	2,941.5	2,941.5	2,916.5	241,424
August 01, 2025	2,923.5	2,903	2,903	2,925.5	2,786.9	43,031
July 31, 2025	2,976.5	2,952	2,952	2,984.5	2,952	14,821
July 30, 2025	2,974.5	2,971	2,971	2,986.34	2,959.5	34,108
July 29, 2025	2,979	2,973	2,973	3,003.5	2,973	81,724
July 28, 2025	3,032	2,977.5	2,977.5	3,034.5	2,973.51	87,424
July 25, 2025	2,994.5	3,004	3,004	3,006.5	2,987.5	32,954
July 24, 2025	3,003.5	3,000.25	3,000.25	3,007.5	2,991.5	87,241
July 23, 2025	2,974	2,976	2,976	2,987	2,973.4	39,368
July 22, 2025	2,958.5	2,956	2,956	2,962.5	2,946.95	370,678
July 21, 2025	2,965	2,963.75	2,963.75	2,973	2,950	52,271
July 18, 2025	2,971.5	2,965	2,965	2,980.5	2,959.5	37,030
July 17, 2025	2,972.5	2,960.75	2,960.75	2,972.5	2,948	29,813
July 16, 2025	2,948	2,948.25	2,948.25	2,957.5	2,941.53	50,332
July 15, 2025	2,979.5	2,957.25	2,957.25	2,995.5	2,957.25	11,833
July 14, 2025	2,953	2,973.75	2,973.75	2,973.75	2,942.5	25,877
July 11, 2025	2,978	2,966	2,966	2,978.5	2,958.5	89,367
July 10, 2025	2,978.5	2,982	2,982	2,986.5	2,977	21,077
July 09, 2025	2,950	2,966	2,966	2,967.5	2,946	40,212
July 08, 2025	2,933	2,943.25	2,943.25	2,948	2,928.5	19,037
July 07, 2025	2,927	2,927.5	2,927.5	2,930	2,922.44	28,800
July 04, 2025	2,918.5	2,924	2,924	2,927.5	2,908.2	15,252

iShares Core MSCI Europe UCITS ETF EUR (Dist) (IMEU.L) LSE