Amsterdam - Delayed Quote
EUR
iShares Core MSCI Europe UCITS ETF EUR (Dist) (IMEU.AS)
40.37
-0.13
(-0.32%)
At close: October 30 at 5:35:11 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
40.39
40.47
40.31
40.37
40.37
331,721
Oct 29, 2026
40.24
40.60
40.24
40.49
40.49
116,343
Oct 28, 2026
40.13
40.24
40.02
40.19
40.19
156,919
Oct 27, 2026
39.90
40.17
39.81
40.15
40.15
84,126
Oct 26, 2026
39.70
40.04
39.70
39.97
39.97
103,223
Oct 23, 2026
39.79
39.79
39.47
39.71
39.71
231,726
Oct 22, 2026
39.88
40.01
39.76
39.81
39.81
134,340
Oct 21, 2026
39.90
40.22
39.84
40.22
40.22
342,803
Oct 20, 2026
39.78
39.95
39.58
39.83
39.83
405,082
Oct 19, 2026
40.06
40.07
39.74
39.88
39.88
307,709
Oct 16, 2026
40.03
40.25
40.02
40.21
40.21
90,067
Oct 15, 2026
39.58
39.96
39.56
39.92
39.92
135,867
Oct 14, 2026
39.71
39.85
39.69
39.78
39.78
135,324
Oct 13, 2026
39.77
39.90
39.57
39.57
39.57
225,141
Oct 12, 2026
39.54
39.69
39.53
39.64
39.64
191,983
Oct 9, 2026
39.30
39.48
39.28
39.37
39.37
69,299
Oct 8, 2026
38.91
39.21
38.87
39.01
39.01
230,276
Oct 7, 2026
39.51
39.60
39.22
39.33
39.33
110,484
Oct 6, 2026
39.71
39.88
39.59
39.69
39.69
51,326
Oct 5, 2026
39.51
39.60
39.35
39.49
39.49
260,627
Oct 2, 2026
39.13
39.48
39.12
39.35
39.35
337,073
Oct 1, 2026
39.26
39.42
38.94
39.06
39.06
125,202
Sep 30, 2026
39.94
40.04
39.53
39.53
39.53
173,432
Sep 29, 2026
39.87
40.04
39.70
39.74
39.74
268,848
Sep 28, 2026
39.85
40.03
39.77
39.77
39.77
214,803
Sep 25, 2026
39.93
40.02
39.74
39.81
39.81
324,224
Sep 24, 2026
39.69
39.83
39.58
39.65
39.65
265,202
Sep 23, 2026
40.15
40.17
39.77
39.83
39.83
194,266
Sep 22, 2026
39.98
40.15
39.80
39.98
39.98
133,165
Sep 21, 2026
39.76
39.99
39.75
39.90
39.90
34,992
Sep 18, 2026
39.91
39.92
39.47
39.47
39.47
197,328
Sep 17, 2026
39.81
39.99
39.75
39.96
39.96
101,323
Sep 16, 2026
39.59
39.67
39.49
39.60
39.60
115,203
Sep 15, 2026
39.38
39.51
39.13
39.41
39.41
173,147
Sep 14, 2026
39.64
39.76
39.45
39.56
39.56
182,298
Sep 11, 2026
39.63
39.90
39.59
39.72
39.72
110,953
Sep 10, 2026
39.84
39.85
39.49
39.53
39.53
157,067
Sep 9, 2026
40.19
40.24
39.70
39.78
39.78
191,292
Sep 8, 2026
40.30
40.42
40.15
40.38
40.38
54,077
Sep 7, 2026
40.38
40.47
40.24
40.38
40.38
36,149
Sep 4, 2026
40.31
40.44
40.26
40.40
40.40
43,182
Sep 3, 2026
40.18
40.40
40.15
40.39
40.39
63,086
Sep 2, 2026
40.22
40.24
39.96
40.16
40.16
67,035
Sep 1, 2026
40.44
40.49
40.12
40.24
40.24
98,829
Aug 31, 2026
40.66
40.68
40.35
40.35
40.35
83,746
Aug 28, 2026
40.72
40.73
40.63
40.70
40.70
114,805
Aug 27, 2026
40.76
40.76
40.40
40.47
40.47
82,634
Aug 26, 2026
40.84
40.91
40.75
40.75
40.75
91,752
Aug 25, 2026
40.79
40.87
40.71
40.79
40.79
20,123
Aug 24, 2026
40.60
40.72
40.57
40.65
40.65
39,296
Aug 21, 2026
40.46
40.67
40.44
40.65
40.65
23,504
Aug 20, 2026
0.334
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
40.49
40.49
40.28
40.38
40.38
99,653
Aug 19, 2026
40.91
40.99
40.81
40.81
40.48
38,983
Aug 18, 2026
41.06
41.07
40.86
40.86
40.53
67,923
Aug 17, 2026
41.32
41.36
41.15
41.15
40.81
37,642
Aug 14, 2026
41.33
41.35
41.20
41.21
40.87
80,109
Aug 13, 2026
41.38
41.42
41.28
41.28
40.94
38,390
Aug 12, 2026
41.38
41.42
41.22
41.24
40.91
77,605
Aug 11, 2026
41.38
41.48
41.24
41.31
40.97
50,392
Aug 10, 2026
41.32
41.40
41.24
41.30
40.96
100,425
Aug 7, 2026
41.28
41.50
41.23
41.29
40.96
79,651
Aug 6, 2026
41.21
41.34
41.14
41.14
40.80
33,478
Aug 5, 2026
41.28
41.28
41.06
41.07
40.73
1,238,661
Aug 4, 2026
41.08
41.14
40.94
41.10
40.76
40,554
Aug 3, 2026
40.77
40.85
40.70
40.83
40.49
43,991
Jul 31, 2026
40.91
41.10
40.49
40.61
40.28
155,189
Jul 30, 2026
40.40
40.76
40.35
40.67
40.34
52,338
Jul 29, 2026
40.59
40.63
40.28
40.35
40.01
450,286
Jul 28, 2026
40.40
40.53
40.31
40.53
40.20
80,448
Jul 27, 2026
40.67
40.74
40.35
40.35
40.02
183,818
Jul 24, 2026
40.01
40.38
40.01
40.38
40.05
50,132
Jul 23, 2026
40.28
40.31
39.90
40.03
39.70
142,820
Jul 22, 2026
40.16
40.63
40.12
40.50
40.17
104,207
Jul 21, 2026
40.17
40.28
40.00
40.28
39.95
57,752
Jul 20, 2026
40.10
40.30
40.01
40.03
39.70
131,718
Jul 17, 2026
40.08
40.17
39.96
40.16
39.83
87,454
Jul 16, 2026
40.24
40.31
39.90
40.31
39.98
119,518
Jul 15, 2026
40.25
40.30
40.06
40.24
39.91
113,588
Jul 14, 2026
39.92
40.25
39.83
40.18
39.85
235,906
Jul 13, 2026
40.13
40.22
40.05
40.19
39.86
45,149
Jul 10, 2026
40.19
40.29
40.12
40.21
39.88
48,582
Jul 9, 2026
40.08
40.20
39.89
40.19
39.86
131,799
Jul 8, 2026
40.19
40.24
39.71
39.84
39.51
133,153
Jul 7, 2026
40.72
40.84
40.49
40.49
40.15
67,197
Jul 6, 2026
40.89
41.00
40.65
40.76
40.42
35,827
Jul 3, 2026
40.80
40.92
40.62
40.90
40.57
174,174
Jul 2, 2026
39.99
40.76
39.96
40.59
40.26
164,357
Jul 1, 2026
40.10
40.22
39.91
40.06
39.74
337,854
Jun 30, 2026
40.07
40.31
40.04
40.28
39.95
55,297
Jun 29, 2026
39.81
39.89
39.68
39.83
39.50
66,310
Jun 26, 2026
39.90
39.92
39.50
39.79
39.46
77,972
Jun 25, 2026
39.79
40.13
39.79
40.05
39.72
180,209
Jun 24, 2026
39.68
39.74
39.58
39.72
39.39
202,087
Jun 23, 2026
39.60
39.84
39.48
39.68
39.36
108,200
Jun 22, 2026
39.80
40.03
39.67
39.98
39.65
52,730
Jun 19, 2026
39.85
39.94
39.72
39.72
39.39
150,489
Jun 18, 2026
39.98
39.99
39.72
39.83
39.50
118,861
Jun 17, 2026
39.71
39.95
39.70
39.95
39.62
81,284
Jun 16, 2026
39.71
39.87
39.65
39.73
39.40
113,411
Jun 15, 2026
40.04
40.05
39.60
39.62
39.29
319,470
Jun 12, 2026
39.24
39.58
39.20
39.54
39.22
144,770
Jun 11, 2026
38.64
39.02
38.62
38.83
38.51
90,560
Jun 10, 2026
38.67
38.74
38.23
38.55
38.23
195,805
Jun 9, 2026
38.81
39.13
38.58
38.58
38.26
410,384
Jun 8, 2026
38.54
38.92
38.51
38.78
38.47
126,410
Jun 5, 2026
38.90
39.08
38.82
38.85
38.53
72,684
Jun 4, 2026
38.72
38.97
38.63
38.97
38.65
82,171
Jun 3, 2026
38.94
38.94
38.73
38.74
38.43
52,028
Jun 2, 2026
38.99
39.10
38.86
39.01
38.69
105,842
Jun 1, 2026
38.97
39.02
38.60
38.76
38.44
269,400
May 29, 2026
39.03
39.22
38.97
38.97
38.65
131,396
May 28, 2026
38.96
39.06
38.78
38.94
38.62
191,668
May 27, 2026
39.21
39.35
39.00
39.10
38.78
342,115
May 26, 2026
39.35
39.38
39.09
39.09
38.77
99,742
May 25, 2026
39.31
39.65
39.23
39.63
39.30
50,310
May 22, 2026
38.81
38.96
38.76
38.92
38.61
143,770
May 21, 2026
0.4272
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
38.49
38.72
38.33
38.59
38.27
135,074
May 20, 2026
38.38
39.15
38.32
39.00
38.26
241,747
May 19, 2026
38.42
38.67
38.35
38.38
37.65
46,497
May 18, 2026
37.86
38.46
37.81
38.33
37.60
124,899
May 15, 2026
38.36
38.42
37.98
38.03
37.31
55,112
May 14, 2026
38.58
38.75
38.47
38.75
38.01
118,803
May 13, 2026
38.33
38.35
38.02
38.35
37.61
35,791
May 12, 2026
37.94
38.17
37.92
38.02
37.30
121,547
May 11, 2026
38.35
38.42
38.22
38.38
37.65
164,996
May 8, 2026
38.29
38.47
38.20
38.31
37.58
71,304
May 7, 2026
38.99
39.08
38.53
38.53
37.79
120,939
May 6, 2026
38.50
39.12
38.50
38.96
38.22
991,973
May 5, 2026
37.78
38.11
37.77
38.10
37.37
2,015,878
May 4, 2026
38.25
38.29
37.70
37.73
37.01
117,112
Apr 30, 2026
37.43
38.19
37.43
38.18
37.45
122,701
Apr 29, 2026
37.92
37.94
37.59
37.62
36.90
121,791
Apr 28, 2026
37.92
38.10
37.74
37.80
37.08
136,378
Apr 27, 2026
38.19
38.35
38.00
38.01
37.29
66,276
Apr 24, 2026
38.24
38.39
37.99
38.15
37.42
74,228
Apr 23, 2026
38.23
38.40
38.10
38.33
37.60
521,454
Apr 22, 2026
38.58
38.62
38.28
38.31
37.58
63,642
Apr 21, 2026
38.78
38.91
38.41
38.41
37.68
75,614
Apr 20, 2026
38.74
38.81
38.63
38.78
38.04
203,080
Apr 17, 2026
38.43
39.06
38.43
39.05
38.31
265,418
Apr 16, 2026
38.58
38.69
38.43
38.44
37.71
80,251
Apr 15, 2026
38.64
38.70
38.47
38.47
37.74
95,353
Apr 14, 2026
38.45
38.74
38.45
38.62
37.88
174,784
Apr 13, 2026
37.99
38.28
37.93
38.27
37.54
155,133
Apr 10, 2026
38.18
38.50
38.18
38.30
37.57
79,106
Apr 9, 2026
38.16
38.24
37.90
38.24
37.51
162,250
Apr 8, 2026
38.21
38.38
37.99
38.17
37.44
131,758
Apr 7, 2026
37.21
37.42
36.63
36.72
36.02
90,621
Apr 2, 2026
36.67
37.19
36.56
37.12
36.41
130,436
Apr 1, 2026
37.13
37.35
36.92
37.18
36.47
121,670
Mar 31, 2026
36.17
36.51
36.08
36.26
35.57
438,476
Mar 30, 2026
35.72
36.16
35.67
36.16
35.47
114,141
Mar 27, 2026
36.09
36.09
35.58
35.77
35.09
168,343
Mar 26, 2026
36.28
36.30
36.00
36.06
35.37
123,525
Mar 25, 2026
36.40
36.60
36.28
36.51
35.81
362,664
Mar 24, 2026
35.94
36.02
35.57
35.99
35.30
175,616
Mar 23, 2026
34.96
36.70
34.75
35.85
35.16
181,507
Mar 20, 2026
36.50
36.56
35.57
35.57
34.89
159,661
Mar 19, 2026
36.63
36.72
36.08
36.22
35.53
503,228
Mar 18, 2026
37.58
37.65
37.00
37.13
36.43
186,844
Mar 17, 2026
37.19
37.58
37.17
37.43
36.72
121,875
Mar 16, 2026
37.06
37.37
36.85
37.21
36.50
235,835
Mar 13, 2026
36.93
37.46
36.76
37.01
36.31
533,922
Mar 12, 2026
37.30
37.42
37.00
37.21
36.50
108,323
Mar 11, 2026
37.32
37.51
37.16
37.40
36.69
184,543
Mar 10, 2026
37.60
37.78
37.40
37.62
36.90
84,564
Mar 9, 2026
36.26
36.94
36.22
36.94
36.24
158,520
Mar 6, 2026
37.61
37.75
36.83
37.16
36.45
68,533
Mar 5, 2026
37.93
38.28
37.48
37.53
36.82
226,213
Mar 4, 2026
37.64
38.12
37.53
37.99
37.27
172,321
Mar 3, 2026
38.13
38.13
37.27
37.53
36.81
120,730
Mar 2, 2026
38.65
38.87
38.56
38.65
37.92
734,628
Feb 27, 2026
39.33
39.46
39.19
39.30
38.55
875,220
Feb 26, 2026
39.29
39.39
39.14
39.28
38.54
251,762
Feb 25, 2026
39.18
39.30
39.15
39.30
38.55
87,798
Feb 24, 2026
38.86
39.13
38.82
39.03
38.29
73,909
Feb 23, 2026
39.00
39.14
38.88
38.92
38.18
95,462
Feb 20, 2026
38.87
39.13
38.83
39.09
38.35
24,534
Feb 19, 2026
0.0967
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
38.92
38.94
38.65
38.78
38.05
44,020
Feb 18, 2026
38.76
39.08
38.75
39.05
38.21
65,423
Feb 17, 2026
38.40
38.60
38.30
38.58
37.76
71,039
Feb 16, 2026
38.42
38.49
38.37
38.38
37.56
66,004
Feb 13, 2026
38.31
38.38
38.15
38.32
37.50
119,102
Feb 12, 2026
38.79
38.81
38.27
38.31
37.49
925,294
Feb 11, 2026
38.53
38.66
38.34
38.54
37.72
86,810
Feb 10, 2026
38.47
38.55
38.44
38.46
37.63
1,189,716
Feb 9, 2026
38.34
38.50
38.18
38.50
37.67
73,104
Feb 6, 2026
37.78
38.25
37.71
38.21
37.38
550,147
Feb 5, 2026
38.21
38.29
37.76
37.88
37.07
151,418
Feb 4, 2026
38.21
38.55
38.19
38.26
37.44
103,053
Feb 3, 2026
38.52
38.60
38.15
38.29
37.47
108,033
Feb 2, 2026
37.60
38.30
37.60
38.29
37.47
297,105
Jan 30, 2026
37.66
37.93
37.66
37.87
37.05
108,178
Jan 29, 2026
37.78
38.00
37.56
37.60
36.79
80,703
Jan 28, 2026
38.03
38.04
37.65
37.67
36.86
44,344
Jan 27, 2026
37.91
38.03
37.83
37.99
37.17
38,843
Jan 26, 2026
37.74
37.88
37.63
37.78
36.96
86,514
Jan 23, 2026
37.67
37.76
37.60
37.72
36.91
27,117
Jan 22, 2026
37.78
37.89
37.67
37.71
36.90
46,618
Jan 21, 2026
37.33
37.46
37.10
37.40
36.60
65,059
Jan 20, 2026
37.38
37.42
37.12
37.42
36.61
74,525
Jan 19, 2026
37.67
37.85
37.59
37.67
36.87
610,123
Jan 16, 2026
38.13
38.17
38.01
38.15
37.33
45,097
Jan 15, 2026
38.08
38.18
38.06
38.13
37.32
25,848
Jan 14, 2026
37.99
38.04
37.92
37.93
37.12
44,049
Jan 13, 2026
37.96
37.99
37.81
37.88
37.07
64,525
Jan 12, 2026
37.79
37.94
37.72
37.92
37.11
58,081
Jan 9, 2026
37.60
37.87
37.56
37.85
37.04
64,133
Jan 8, 2026
37.47
37.53
37.37
37.49
36.68
63,038
Jan 7, 2026
37.63
37.63
37.49
37.54
36.74
62,771
Jan 6, 2026
37.50
37.67
37.38
37.59
36.78
214,727
Jan 5, 2026
37.15
37.40
37.10
37.39
36.59
133,216
Jan 2, 2026
36.80
37.12
36.80
37.03
36.23
70,521
Dec 31, 2025
36.75
36.76
36.60
36.74
35.95
65,901
Dec 30, 2025
36.60
36.87
36.58
36.82
36.03
43,605
Dec 29, 2025
36.57
36.65
36.51
36.58
35.79
140,806
Dec 24, 2025
36.60
36.65
36.56
36.60
35.81
9,804
Dec 23, 2025
36.46
36.60
36.46
36.55
35.76
56,660
Dec 22, 2025
36.45
36.50
36.30
36.42
35.64
91,055
Dec 19, 2025
36.33
36.53
36.28
36.51
35.73
103,757
Dec 18, 2025
35.94
36.34
35.94
36.33
35.55
138,976
Dec 17, 2025
36.07
36.17
35.99
36.00
35.23
67,056
Dec 16, 2025
36.08
36.22
35.92
35.98
35.21
40,586
Dec 15, 2025
36.04
36.20
36.02
36.15
35.37
41,414
Dec 12, 2025
36.19
36.29
35.90
35.90
35.13
85,117
Dec 11, 2025
35.85
36.16
35.79
36.08
35.31
46,584
Dec 10, 2025
35.83
35.92
35.77
35.90
35.13
97,787
Dec 9, 2025
35.88
36.04
35.86
35.90
35.12
103,631
Dec 8, 2025
35.92
35.97
35.86
35.92
35.14
28,609
Dec 5, 2025
35.99
36.11
35.95
35.94
35.17
56,732
Dec 4, 2025
35.88
35.99
35.81
35.96
35.18
42,949
Dec 3, 2025
35.84
35.92
35.71
35.80
35.03
47,346
Dec 2, 2025
35.69
35.89
35.69
35.74
34.98
47,337
Dec 1, 2025
35.64
35.76
35.58
35.70
34.93
76,500
Nov 28, 2025
35.76
35.83
35.65
35.80
35.03
41,416
Nov 27, 2025
35.63
35.72
35.60
35.69
34.93
87,563
Nov 26, 2025
35.40
35.67
35.29
35.65
34.89
62,496
Nov 25, 2025
35.03
35.28
34.89
35.28
34.52
108,166
Nov 24, 2025
35.07
35.17
34.86
34.97
34.21
97,218
Nov 21, 2025
34.63
34.94
34.58
34.90
34.16
126,467
Nov 20, 2025
35.26
35.28
35.01
35.01
34.25
52,614
Nov 19, 2025
34.94
35.13
34.79
34.88
34.13
52,127
Nov 18, 2025
35.12
35.19
34.78
34.89
34.14
969,907
Nov 17, 2025
35.76
35.78
35.48
35.53
34.77
61,720
Nov 14, 2025
35.81
35.82
35.39
35.73
34.96
98,391
Nov 13, 2025
0.1193
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
36.38
36.42
36.09
36.10
35.32
50,446
Nov 12, 2025
36.30
36.49
36.29
36.42
35.53
78,269
Nov 11, 2025
35.86
36.20
35.86
36.15
35.26
78,757
Nov 10, 2025
35.58
35.75
35.51
35.69
34.81
67,050
Nov 7, 2025
35.47
35.47
35.09
35.22
34.35
96,504
Nov 6, 2025
35.58
35.63
35.36
35.40
34.53
218,938
Nov 5, 2025
35.29
35.70
35.28
35.65
34.77
105,975
Nov 4, 2025
35.24
35.54
35.05
35.53
34.66
144,441
Nov 3, 2025
35.62
35.79
35.61
35.63
34.75
35,597
Oct 31, 2025
35.77
35.78
35.56
35.63
34.75
40,649
Oct 30, 2025
35.75
35.81
35.60
35.81
34.93
42,686
