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 25.33 25.34 25.32 25.32 1,585 -0.03(-0.11%)
Nov 29, 2012 25.34 25.34 25.34 25.34 138 +0.27(+1.09%)
Nov 28, 2012 25.06 25.07 25.06 25.07 674 -0.21(-0.83%)
Nov 27, 2012 25.28 25.28 25.28 25.28 527 +0.10(+0.38%)
Nov 26, 2012 25.18 25.21 25.17 25.19 871 +0.11(+0.44%)
Nov 23, 2012 25.01 25.11 24.96 25.07 2,815 +0.31(+1.27%)
Nov 21, 2012 24.62 24.76 24.62 24.76 1,519 +0.10(+0.41%)
Nov 20, 2012 24.76 24.76 24.65 24.66 5,496 +0.06(+0.23%)
Nov 19, 2012 24.56 24.69 24.56 24.60 1,488 +0.40(+1.64%)
Nov 16, 2012 24.22 24.22 24.17 24.20 553 +0.01(+0.06%)
Nov 15, 2012 24.27 24.27 24.15 24.19 2,441 -0.14(-0.56%)
Nov 14, 2012 24.41 24.41 24.23 24.33 1,774 -0.18(-0.74%)
Nov 13, 2012 24.46 24.51 24.34 24.51 2,494 -0.06(-0.26%)
Nov 12, 2012 24.61 24.64 24.57 24.57 2,546 -0.14(-0.58%)
Nov 09, 2012 24.66 24.72 24.66 24.72 1,852 -0.04(-0.16%)
Nov 08, 2012 24.75 24.77 24.75 24.76 692 -0.15(-0.62%)
Nov 07, 2012 25.01 25.01 24.88 24.91 866 -0.32(-1.29%)
Nov 04, 2012 25.24 25.24 25.24 0 +0.00(+0.00%)
Nov 02, 2012 25.24 25.24 25.24 25.24 227 -0.16(-0.63%)
Nov 01, 2012 25.29 25.40 25.29 25.40 907 +0.42(+1.68%)
Oct 31, 2012 25.27 25.27 24.98 24.98 1,564 -0.16(-0.63%)
Oct 25, 2012 25.14 25.14 25.14 25.14 1,938 +0.19(+0.75%)
Oct 24, 2012 24.95 24.95 24.95 24.95 1,135 +0.13(+0.53%)
Oct 23, 2012 24.89 24.89 24.82 24.82 1,150 -0.48(-1.89%)
Oct 18, 2012 25.29 25.29 25.29 25.29 0 -0.07(-0.26%)
Oct 17, 2012 25.29 25.37 25.29 25.36 1,149 +0.16(+0.63%)
Oct 16, 2012 25.02 25.20 25.02 25.20 415 +0.44(+1.78%)
Oct 15, 2012 24.80 24.80 24.76 24.76 2,070 +0.09(+0.38%)
Oct 11, 2012 24.83 24.67 24.67 24.67 553 -0.16(-0.64%)
Oct 09, 2012 24.82 24.82 24.82 24.82 553 -0.12(-0.47%)
Oct 08, 2012 25.07 25.07 24.94 24.94 1,249 -0.30(-1.20%)
Oct 05, 2012 25.40 25.40 25.24 25.24 326 +0.23(+0.92%)
Oct 04, 2012 24.93 25.01 24.93 25.01 610 +0.17(+0.70%)
Oct 03, 2012 24.84 24.84 24.84 24.84 830 +0.04(+0.17%)
Oct 02, 2012 24.84 24.84 24.80 24.80 4,133 +0.12(+0.50%)
Oct 01, 2012 24.81 25.03 24.67 24.67 3,908 -0.10(-0.41%)
Sep 28, 2012 24.59 24.82 24.59 24.78 1,107 -0.30(-1.20%)
Sep 27, 2012 24.80 25.08 24.71 25.08 1,462 +0.36(+1.46%)
Sep 26, 2012 24.74 24.74 24.64 24.72 2,062 -0.42(-1.67%)
Sep 25, 2012 25.06 25.14 25.06 25.14 904 +0.24(+0.96%)
Sep 24, 2012 24.88 24.90 24.87 24.90 713 -0.16(-0.63%)
Sep 21, 2012 25.18 25.18 25.06 25.06 2,600 +0.06(+0.23%)
Sep 20, 2012 25.03 25.10 24.96 25.00 2,258 -0.30(-1.17%)
Sep 19, 2012 25.09 25.29 25.09 25.29 696 +0.21(+0.84%)
Sep 18, 2012 25.20 25.20 24.95 25.08 977 -0.23(-0.92%)
Sep 17, 2012 25.44 25.44 25.32 25.32 660 -0.22(-0.88%)
Sep 14, 2012 25.72 25.72 25.37 25.54 2,834 +0.46(+1.83%)
Sep 13, 2012 24.77 25.09 24.68 25.08 3,305 +0.37(+1.50%)
Sep 12, 2012 24.67 24.71 24.67 24.71 3,311 +0.29(+1.18%)
Sep 11, 2012 24.30 24.56 24.30 24.42 1,900 +0.10(+0.39%)
Sep 10, 2012 24.43 24.43 24.25 24.33 1,398 -0.09(-0.36%)
Sep 07, 2012 24.20 24.41 24.20 24.41 2,508 +0.56(+2.33%)
Sep 06, 2012 24.05 24.05 23.85 23.86 5,090 +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.