Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares II Plc MSCI Europe EUR Ucits ETF Inc (OP: IMSEF )

35.16 UNCHANGED
Last Price Updated: 1:45 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 32.00 32.43 32.43 32.00 5,482 -0.26(-0.81%)
Nov 26, 2021 32.26 32.26 32.26 0 -0.87(-2.62%)
Nov 23, 2021 33.13 33.13 33.13 0 -0.46(-1.37%)
Nov 22, 2021 33.59 33.59 33.59 33.59 1,402 -0.31(-0.92%)
Nov 18, 2021 33.90 33.90 33.90 0 -0.08(-0.22%)
Nov 17, 2021 33.96 33.97 33.96 33.97 151,862 -0.03(-0.10%)
Nov 16, 2021 34.01 34.01 34.01 34.01 1,401 -0.06(-0.18%)
Nov 12, 2021 34.06 34.06 34.06 0 +0.00(+0.01%)
Nov 11, 2021 34.06 34.06 34.06 34.06 43,524 -0.32(-0.92%)
Nov 09, 2021 34.38 34.38 34.38 34.38 16,957 -0.17(-0.49%)
Nov 08, 2021 34.55 34.55 34.55 34.55 14,405 +0.74(+2.19%)
Oct 29, 2021 33.81 33.81 33.81 0 -0.17(-0.50%)
Oct 26, 2021 34.00 34.00 33.98 33.98 4,090 +0.26(+0.77%)
Oct 20, 2021 33.72 33.72 33.72 0 +0.39(+1.16%)
Oct 18, 2021 33.33 33.33 33.33 0 +0.88(+2.73%)
Oct 12, 2021 32.45 32.45 32.45 0 -0.15(-0.45%)
Oct 08, 2021 32.59 32.59 32.59 0 +0.52(+1.61%)
Oct 06, 2021 32.08 32.08 32.08 0 -0.22(-0.68%)
Oct 04, 2021 32.30 32.30 32.30 0 -0.09(-0.28%)
Sep 30, 2021 32.39 32.39 32.39 0 -0.10(-0.30%)
Sep 29, 2021 32.48 32.48 32.48 32.48 413 -0.81(-2.42%)
Sep 24, 2021 33.29 33.29 33.29 0 -0.34(-1.02%)
Sep 23, 2021 33.63 33.63 33.63 33.63 11,291 +1.09(+3.36%)
Sep 20, 2021 32.54 32.54 32.54 90 -0.41(-1.24%)
Sep 17, 2021 33.26 33.26 32.95 32.95 3,160 -0.62(-1.85%)
Sep 15, 2021 33.57 33.57 33.57 0 -0.29(-0.86%)
Sep 10, 2021 33.86 33.86 33.86 75 -0.36(-1.04%)
Sep 07, 2021 34.22 34.22 34.22 0 -0.05(-0.15%)
Sep 03, 2021 34.27 34.27 34.27 34.27 215 +0.02(+0.05%)
Sep 01, 2021 34.25 34.25 34.25 0 +0.21(+0.60%)
Aug 31, 2021 34.05 34.05 34.05 34.05 120 -0.06(-0.18%)
Aug 30, 2021 34.11 34.11 34.11 34.11 115 +0.17(+0.50%)
Aug 24, 2021 33.94 33.94 33.94 0 +0.22(+0.65%)
Aug 23, 2021 33.72 33.72 33.72 33.72 2,348 +0.21(+0.62%)
Aug 20, 2021 33.55 33.55 33.51 33.51 6,655 -0.46(-1.36%)
Aug 18, 2021 33.98 33.98 33.98 0 -0.12(-0.34%)
Aug 16, 2021 34.09 34.09 34.09 0 -0.25(-0.73%)
Aug 13, 2021 34.34 34.34 34.34 34.34 200 +0.29(+0.85%)
Aug 06, 2021 34.05 34.05 34.05 4,013 -0.17(-0.50%)
Aug 04, 2021 34.22 34.22 34.22 0 +0.69(+2.04%)
Jul 28, 2021 33.54 33.54 33.54 0 -0.01(-0.04%)
Jul 27, 2021 33.55 33.55 33.55 33.55 842 +0.30(+0.90%)
Jul 22, 2021 33.25 33.25 33.25 0 +0.76(+2.35%)
Jul 20, 2021 32.49 32.49 32.49 0 -0.36(-1.11%)
Jul 19, 2021 32.85 32.85 32.85 32.85 302 -0.38(-1.13%)
Jul 15, 2021 33.23 33.23 33.23 0 -0.44(-1.32%)
Jul 12, 2021 33.67 33.67 33.67 1,767 +0.17(+0.51%)
Jul 07, 2021 33.50 33.50 33.50 7 +0.24(+0.73%)
Jul 02, 2021 33.26 33.26 33.26 0 +0.06(+0.19%)
Jun 30, 2021 33.20 33.20 33.20 0 -0.32(-0.95%)
Jun 29, 2021 33.52 33.52 33.52 33.52 445 +0.04(+0.10%)
Jun 28, 2021 33.48 33.48 33.48 33.48 428 +0.06(+0.19%)
Jun 23, 2021 33.41 33.41 33.41 0 -0.02(-0.05%)
Jun 21, 2021 33.43 33.43 33.43 0 +0.28(+0.85%)
Jun 18, 2021 33.16 33.16 33.15 33.15 6,262 -0.69(-2.04%)
Jun 17, 2021 33.84 33.84 33.78 33.84 6,828 -0.51(-1.49%)
Jun 16, 2021 34.35 34.35 34.35 34.35 152,812 +0.04(+0.10%)
Jun 15, 2021 34.31 34.32 34.31 34.32 9,264 +0.12(+0.34%)
Jun 08, 2021 34.20 34.20 34.20 0 +0.20(+0.59%)
Jun 04, 2021 34.00 34.00 34.00 0 +0.37(+1.09%)
Jun 03, 2021 33.63 33.63 33.63 33.63 28,848 -0.32(-0.93%)
Jun 01, 2021 33.95 33.95 33.95 0 +0.10(+0.30%)
May 28, 2021 33.56 33.85 33.56 33.85 6,705 +0.31(+0.92%)
May 27, 2021 33.54 33.54 33.54 33.54 1,696 +0.14(+0.42%)
May 25, 2021 33.40 33.40 33.40 0 -0.11(-0.34%)
May 24, 2021 33.51 33.51 33.51 33.51 5,220 +0.53(+1.62%)
May 19, 2021 32.98 32.98 32.98 0 +0.51(+1.57%)
May 13, 2021 32.47 32.47 32.47 62 -0.45(-1.36%)
May 11, 2021 32.92 32.92 32.92 0 +0.92(+2.86%)
May 04, 2021 32.00 32.00 32.00 0 -0.72(-2.19%)
Apr 30, 2021 32.72 32.72 32.72 0 -0.10(-0.30%)
Apr 29, 2021 32.92 32.92 32.82 32.82 3,766 +0.09(+0.28%)
Apr 28, 2021 32.62 32.62 32.73 460 +0.11(+0.34%)
Apr 22, 2021 32.62 32.62 32.62 0 +0.43(+1.32%)
Apr 21, 2021 32.19 32.19 32.19 32.19 170 +0.09(+0.28%)
Apr 20, 2021 32.40 32.40 32.01 32.10 28,771 -0.28(-0.85%)
Apr 15, 2021 32.38 32.38 32.38 0 +0.13(+0.42%)
Apr 14, 2021 32.22 32.24 32.22 32.24 4,132 +0.20(+0.61%)
Apr 13, 2021 32.05 32.05 32.05 32.05 25,397 +0.06(+0.19%)
Apr 12, 2021 32.02 32.05 31.99 31.99 3,568 -0.07(-0.20%)
Apr 09, 2021 32.05 32.05 32.05 32.05 500 +0.06(+0.19%)
Apr 08, 2021 31.99 31.99 31.99 31.99 110 +0.22(+0.68%)
Apr 07, 2021 31.78 31.78 31.78 55 +0.00(+0.00%)
Apr 06, 2021 31.78 31.78 31.78 31.78 966 +0.68(+2.19%)
Apr 01, 2021 31.09 31.09 31.09 0 +0.03(+0.09%)
Mar 31, 2021 31.16 31.16 31.07 31.07 3,216 +0.27(+0.86%)
Mar 25, 2021 30.80 30.80 30.80 0 +0.07(+0.24%)
Mar 24, 2021 30.73 30.73 30.73 30.73 13,071 -0.23(-0.73%)
Mar 23, 2021 30.95 30.95 30.95 30.95 5,406 +0.09(+0.28%)
Mar 19, 2021 30.87 30.87 30.87 0 -0.36(-1.16%)
Mar 16, 2021 31.23 31.23 31.23 0 +0.33(+1.05%)
Mar 10, 2021 30.90 30.90 30.90 0 +0.42(+1.38%)
Mar 08, 2021 30.48 30.48 30.48 0 -0.12(-0.39%)
Mar 05, 2021 30.60 30.60 30.60 70 +0.00(+0.00%)
Mar 04, 2021 30.55 30.60 30.43 30.60 55,798 +0.20(+0.66%)
Mar 03, 2021 30.40 30.40 30.40 30.40 5,098 -0.09(-0.30%)
Mar 01, 2021 30.49 30.49 30.49 0 -0.50(-1.61%)
Feb 25, 2021 30.99 30.99 30.99 0 +0.14(+0.46%)
Feb 23, 2021 30.85 30.85 30.85 0 +0.28(+0.91%)
Feb 22, 2021 30.88 30.88 30.57 2,031 -0.31(-0.99%)
Feb 19, 2021 30.83 30.88 30.83 30.88 700 +0.14(+0.46%)
Feb 17, 2021 30.74 30.74 30.74 0 -0.37(-1.20%)
Feb 16, 2021 31.09 31.11 31.09 31.11 605 +0.66(+2.18%)
Feb 12, 2021 30.55 30.55 30.45 2,930 -0.10(-0.34%)
Feb 10, 2021 30.55 30.55 30.55 0 +0.09(+0.31%)
Feb 09, 2021 30.46 30.46 30.46 30.46 777 +0.06(+0.20%)
Feb 08, 2021 30.45 30.45 30.40 30.40 2,242 +0.39(+1.28%)
Feb 03, 2021 30.01 30.01 30.01 0 -0.09(-0.30%)
Feb 02, 2021 30.10 30.10 30.10 30.10 629 +0.30(+1.01%)
Feb 01, 2021 29.80 29.80 29.80 29.80 4,975 -0.35(-1.16%)
Jan 28, 2021 30.15 30.15 30.15 0 +0.00(+0.00%)
Jan 27, 2021 30.20 30.20 30.15 30.15 10,403 +0.10(+0.33%)
Jan 20, 2021 30.05 30.05 30.05 0 +0.00(+0.00%)
Jan 19, 2021 30.35 30.37 30.05 30.05 7,080 -0.35(-1.15%)
Jan 15, 2021 30.40 30.40 30.40 30.40 9,800 -0.05(-0.15%)
Jan 11, 2021 30.45 30.45 30.45 0 -0.36(-1.15%)
Jan 08, 2021 30.94 30.94 30.80 30.80 15,400 +0.65(+2.14%)
Jan 05, 2021 30.16 30.16 30.16 0 +0.00(+0.00%)
Jan 04, 2021 30.16 30.16 30.16 30.16 3,315 -0.09(-0.31%)
Dec 29, 2020 30.25 30.25 30.25 0 +0.70(+2.37%)
Dec 22, 2020 29.55 29.55 29.55 0 -0.35(-1.17%)
Dec 18, 2020 29.90 29.90 29.90 0 +0.69(+2.35%)
Dec 16, 2020 29.21 29.21 29.21 0 +0.00(+0.00%)
Dec 07, 2020 29.21 29.21 29.21 0 -0.19(-0.63%)
Dec 03, 2020 29.40 29.40 29.40 0 +0.50(+1.73%)
Dec 02, 2020 29.20 29.20 28.90 7,446 -0.30(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.