iShares Core MSCI Europe UCITS ETF EUR (Acc) (IE00B4K48X80)
106.42
+0.50
(+0.47%)
EUR |
GER |
Aug 28, 16:00
IE00B4K48X80 Price : 106.42 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 106.48 | 106.54 | 106.24 | 106.42 | 55850.00 |
| Aug 27, 2026 | 106.58 | 106.64 | 105.68 | 105.92 | 122036.0 |
| Aug 26, 2026 | 106.86 | 107.06 | 106.58 | 106.60 | 47266.00 |
| Aug 25, 2026 | 106.70 | 106.92 | 106.46 | 106.72 | 112017.0 |
| Aug 24, 2026 | 106.20 | 106.50 | 106.10 | 106.28 | 68023.00 |
| Aug 21, 2026 | 105.76 | 106.38 | 105.74 | 106.32 | 59215.00 |
| Aug 20, 2026 | 105.86 | 105.90 | 105.30 | 105.66 | 81156.00 |
| Aug 19, 2026 | 105.98 | 106.26 | 105.80 | 105.80 | 52827.00 |
| Aug 18, 2026 | 106.44 | 106.52 | 105.92 | 105.94 | 44377.00 |
| Aug 17, 2026 | 107.14 | 107.26 | 106.70 | 106.70 | 50322.00 |
| Aug 14, 2026 | 107.12 | 107.22 | 106.82 | 106.84 | 48183.00 |
| Aug 13, 2026 | 107.32 | 107.40 | 107.04 | 107.08 | 40622.00 |
| Aug 12, 2026 | 107.28 | 107.42 | 106.86 | 107.02 | 28767.00 |
| Aug 11, 2026 | 107.30 | 107.58 | 106.92 | 107.16 | 88269.00 |
| Aug 10, 2026 | 107.16 | 107.38 | 106.90 | 107.14 | 46598.00 |
| Aug 07, 2026 | 107.00 | 107.58 | 106.92 | 107.10 | 56154.00 |
| Aug 06, 2026 | 106.86 | 107.22 | 106.80 | 106.80 | 36895.00 |
| Aug 05, 2026 | 107.00 | 107.04 | 106.34 | 106.60 | 53948.00 |
| Aug 04, 2026 | 106.38 | 106.64 | 106.02 | 106.56 | 49646.00 |
| Aug 03, 2026 | 105.62 | 105.88 | 105.40 | 105.76 | 100345.0 |
| Jul 31, 2026 | 106.00 | 106.50 | 104.90 | 105.28 | 93840.00 |
| Jul 30, 2026 | 104.68 | 105.60 | 104.52 | 105.40 | 39762.00 |
| Jul 29, 2026 | 105.18 | 105.34 | 104.34 | 104.60 | 101604.0 |
| Jul 28, 2026 | 104.64 | 104.98 | 104.36 | 104.98 | 71517.00 |
| Jul 27, 2026 | 105.40 | 105.62 | 104.54 | 104.54 | 157484.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median