Skip to main content

Europe Smallcap Ishares MSCI ETF (NQ: IEUS )

56.95 +0.08 (+0.14%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 33.76 33.76 33.75 33.75 2,192 -0.07(-0.19%)
Nov 29, 2016 33.69 33.82 33.69 33.82 1,518 +0.22(+0.65%)
Nov 28, 2016 33.63 33.64 33.60 33.60 3,959 -0.23(-0.67%)
Nov 25, 2016 33.81 33.82 33.81 33.82 668 +0.17(+0.50%)
Nov 23, 2016 33.65 33.65 33.65 0 -0.18(-0.53%)
Nov 22, 2016 33.83 33.83 33.80 33.83 1,834 +0.10(+0.30%)
Nov 21, 2016 33.65 33.73 33.62 33.73 5,174 +0.08(+0.25%)
Nov 18, 2016 33.73 33.74 33.60 33.65 5,819 -0.04(-0.12%)
Nov 17, 2016 33.81 33.81 33.69 33.69 3,227 +0.02(+0.07%)
Nov 16, 2016 33.70 33.73 33.61 33.66 5,479 -0.18(-0.52%)
Nov 15, 2016 33.46 33.84 33.46 33.84 12,248 +0.23(+0.69%)
Nov 14, 2016 33.69 33.69 33.49 33.61 3,670 -0.31(-0.92%)
Nov 11, 2016 34.15 34.15 33.85 33.92 17,696 -0.48(-1.40%)
Nov 10, 2016 34.42 34.42 34.37 34.40 2,345 -0.05(-0.14%)
Nov 09, 2016 33.85 34.46 33.85 34.45 2,617 +0.12(+0.35%)
Nov 08, 2016 34.23 34.35 34.23 34.33 707 -0.03(-0.09%)
Nov 07, 2016 34.42 34.42 34.26 34.36 8,041 +0.35(+1.04%)
Nov 04, 2016 34.28 34.28 34.01 34.01 3,249 -0.51(-1.47%)
Nov 03, 2016 34.76 34.76 34.51 34.51 3,274 +0.16(+0.47%)
Nov 02, 2016 34.55 34.55 34.35 34.35 131,845 -0.11(-0.31%)
Nov 01, 2016 34.74 34.74 34.45 34.46 1,123 -0.08(-0.25%)
Oct 31, 2016 34.60 34.70 34.48 34.55 57,908 -0.06(-0.16%)
Oct 28, 2016 34.70 34.73 34.60 34.60 65,644 -0.03(-0.09%)
Oct 27, 2016 34.81 34.81 34.63 34.63 243,757 -0.29(-0.84%)
Oct 26, 2016 35.12 35.12 34.93 34.93 1,421 -0.24(-0.67%)
Oct 25, 2016 35.22 35.22 35.16 35.16 763 -0.23(-0.65%)
Oct 21, 2016 35.26 35.39 35.39 35.39 139 -0.14(-0.40%)
Oct 20, 2016 35.49 35.53 35.49 35.53 357 -0.12(-0.34%)
Oct 19, 2016 35.61 35.66 35.54 35.66 1,397 +0.07(+0.19%)
Oct 18, 2016 35.68 35.68 35.59 35.59 901 +0.25(+0.70%)
Oct 14, 2016 35.36 35.34 35.34 35.34 3 +0.02(+0.05%)
Oct 13, 2016 35.17 35.32 35.12 35.32 2,108 +0.04(+0.11%)
Oct 12, 2016 35.41 35.41 35.28 35.28 1,596 -0.11(-0.31%)
Oct 11, 2016 35.67 35.71 35.38 35.39 1,539 -0.53(-1.48%)
Oct 10, 2016 35.82 35.98 35.82 35.93 1,819 -0.03(-0.09%)
Oct 07, 2016 36.07 36.07 35.85 35.96 2,595 -0.36(-1.00%)
Oct 06, 2016 36.40 36.41 36.32 36.32 9,979 -0.36(-0.98%)
Oct 05, 2016 36.75 36.75 36.68 36.68 2,800 +0.04(+0.11%)
Oct 04, 2016 36.70 36.70 36.62 36.64 2,102 -0.09(-0.25%)
Oct 03, 2016 36.76 36.76 36.73 36.73 991 +0.14(+0.38%)
Sep 30, 2016 36.46 36.63 36.46 36.59 1,424 +0.33(+0.91%)
Sep 29, 2016 36.26 36.26 36.26 36.26 135 -0.39(-1.07%)
Sep 28, 2016 36.35 36.66 36.34 36.66 15,880 +0.57(+1.59%)
Sep 27, 2016 35.96 36.08 35.96 36.08 1,599 -0.29(-0.78%)
Sep 26, 2016 36.24 36.44 36.24 36.37 4,465 -0.28(-0.76%)
Sep 23, 2016 36.62 36.64 36.62 36.64 1,246 -0.26(-0.69%)
Sep 22, 2016 37.08 37.08 36.90 36.90 4,454 +0.44(+1.20%)
Sep 21, 2016 36.28 36.46 36.12 36.46 22,072 +0.37(+1.02%)
Sep 19, 2016 36.23 36.09 36.09 36.09 171 +0.12(+0.33%)
Sep 16, 2016 35.82 35.98 35.82 35.98 697 -0.25(-0.70%)
Sep 15, 2016 36.24 36.32 36.23 36.23 25,689 +0.22(+0.62%)
Sep 14, 2016 35.85 36.05 35.85 36.01 203,650 +0.23(+0.65%)
Sep 13, 2016 36.01 36.01 35.69 35.77 7,188 -0.71(-1.96%)
Sep 12, 2016 35.92 36.49 35.92 36.49 7,742 +0.22(+0.61%)
Sep 09, 2016 36.72 36.72 36.27 36.27 3,355 -0.76(-2.05%)
Sep 08, 2016 37.05 37.16 36.99 37.03 28,423 +0.14(+0.38%)
Sep 07, 2016 36.88 36.88 36.86 36.88 1,695 -0.01(-0.01%)
Sep 06, 2016 36.70 36.89 36.70 36.89 20,474 +0.49(+1.33%)
Sep 02, 2016 36.43 36.40 36.40 36.40 10,214 +0.23(+0.63%)
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.