Skip to main content

Europe Smallcap Ishares MSCI ETF (NQ: IEUS )

56.87 +0.31 (+0.54%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 25.32 25.32 25.30 25.30 1,586 -0.03(-0.11%)
Nov 29, 2012 25.33 25.33 25.33 25.33 138 +0.27(+1.09%)
Nov 28, 2012 25.04 25.06 25.04 25.06 674 -0.21(-0.83%)
Nov 27, 2012 25.27 25.27 25.27 25.27 527 +0.10(+0.38%)
Nov 26, 2012 25.16 25.20 25.15 25.17 871 +0.11(+0.44%)
Nov 23, 2012 25.00 25.10 24.95 25.06 2,817 +0.31(+1.27%)
Nov 21, 2012 24.61 24.75 24.61 24.75 1,520 +0.10(+0.41%)
Nov 20, 2012 24.75 24.75 24.64 24.64 5,499 +0.06(+0.23%)
Nov 19, 2012 24.54 24.68 24.54 24.59 1,489 +0.40(+1.64%)
Nov 16, 2012 24.20 24.20 24.15 24.19 554 +0.01(+0.06%)
Nov 15, 2012 24.25 24.25 24.13 24.17 2,443 -0.14(-0.56%)
Nov 14, 2012 24.39 24.39 24.22 24.31 1,775 -0.18(-0.74%)
Nov 13, 2012 24.44 24.49 24.33 24.49 2,495 -0.07(-0.26%)
Nov 12, 2012 24.59 24.62 24.56 24.56 2,548 -0.14(-0.58%)
Nov 09, 2012 24.64 24.70 24.64 24.70 1,854 -0.04(-0.16%)
Nov 08, 2012 24.74 24.75 24.74 24.74 692 -0.15(-0.62%)
Nov 07, 2012 25.00 25.00 24.87 24.90 867 -0.32(-1.29%)
Nov 04, 2012 25.22 25.22 25.22 0 +0.00(+0.00%)
Nov 02, 2012 25.22 25.22 25.22 25.22 227 -0.16(-0.63%)
Nov 01, 2012 25.27 25.38 25.27 25.38 907 +0.42(+1.68%)
Oct 31, 2012 25.25 25.25 24.96 24.96 1,565 -0.16(-0.63%)
Oct 25, 2012 25.12 25.12 25.12 25.12 1,940 +0.19(+0.75%)
Oct 24, 2012 24.93 24.93 24.93 24.93 1,136 +0.13(+0.53%)
Oct 23, 2012 24.87 24.87 24.80 24.80 1,151 -0.48(-1.89%)
Oct 18, 2012 25.28 25.28 25.28 25.28 0 -0.07(-0.26%)
Oct 17, 2012 25.27 25.35 25.27 25.34 1,150 +0.16(+0.63%)
Oct 16, 2012 25.00 25.19 25.00 25.19 415 +0.44(+1.78%)
Oct 15, 2012 24.78 24.78 24.75 24.75 2,071 +0.09(+0.38%)
Oct 11, 2012 24.82 24.65 24.65 24.65 554 -0.16(-0.64%)
Oct 09, 2012 24.81 24.81 24.81 24.81 554 -0.12(-0.47%)
Oct 08, 2012 25.06 25.06 24.93 24.93 1,249 -0.30(-1.20%)
Oct 05, 2012 25.39 25.39 25.23 25.23 327 +0.23(+0.92%)
Oct 04, 2012 24.91 25.00 24.91 25.00 611 +0.17(+0.70%)
Oct 03, 2012 24.82 24.82 24.82 24.82 831 +0.04(+0.17%)
Oct 02, 2012 24.82 24.82 24.78 24.78 4,136 +0.12(+0.50%)
Oct 01, 2012 24.80 25.01 24.66 24.66 3,910 -0.10(-0.41%)
Sep 28, 2012 24.58 24.80 24.58 24.76 1,108 -0.30(-1.20%)
Sep 27, 2012 24.79 25.06 24.70 25.06 1,463 +0.36(+1.46%)
Sep 26, 2012 24.72 24.72 24.63 24.70 2,063 -0.42(-1.67%)
Sep 25, 2012 25.04 25.12 25.04 25.12 904 +0.24(+0.96%)
Sep 24, 2012 24.86 24.88 24.85 24.88 713 -0.16(-0.63%)
Sep 21, 2012 25.16 25.16 25.04 25.04 2,602 +0.06(+0.23%)
Sep 20, 2012 25.02 25.08 24.95 24.98 2,260 -0.30(-1.17%)
Sep 19, 2012 25.08 25.28 25.08 25.28 697 +0.21(+0.84%)
Sep 18, 2012 25.19 25.19 24.93 25.07 978 -0.23(-0.92%)
Sep 17, 2012 25.42 25.42 25.30 25.30 660 -0.22(-0.88%)
Sep 14, 2012 25.70 25.70 25.35 25.52 2,836 +0.46(+1.83%)
Sep 13, 2012 24.75 25.08 24.66 25.06 3,307 +0.37(+1.50%)
Sep 12, 2012 24.66 24.69 24.66 24.69 3,313 +0.29(+1.18%)
Sep 11, 2012 24.28 24.55 24.28 24.41 1,901 +0.10(+0.39%)
Sep 10, 2012 24.41 24.41 24.24 24.31 1,399 -0.09(-0.35%)
Sep 07, 2012 24.18 24.40 24.18 24.40 2,509 +0.56(+2.33%)
Sep 06, 2012 24.03 24.03 23.84 23.84 5,093 +0.44(+1.88%)
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.