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, 2016 33.74 33.74 33.73 33.73 2,193 -0.07(-0.19%)
Nov 29, 2016 33.67 33.80 33.67 33.80 1,519 +0.22(+0.65%)
Nov 28, 2016 33.61 33.62 33.58 33.58 3,962 -0.23(-0.67%)
Nov 25, 2016 33.79 33.80 33.79 33.80 669 +0.17(+0.50%)
Nov 23, 2016 33.63 33.63 33.63 0 -0.18(-0.53%)
Nov 22, 2016 33.80 33.81 33.78 33.81 1,835 +0.10(+0.30%)
Nov 21, 2016 33.63 33.71 33.60 33.71 5,177 +0.08(+0.25%)
Nov 18, 2016 33.71 33.72 33.58 33.63 5,823 -0.04(-0.12%)
Nov 17, 2016 33.79 33.79 33.67 33.67 3,229 +0.02(+0.07%)
Nov 16, 2016 33.68 33.71 33.59 33.64 5,482 -0.18(-0.52%)
Nov 15, 2016 33.44 33.82 33.44 33.82 12,255 +0.23(+0.69%)
Nov 14, 2016 33.67 33.67 33.47 33.59 3,673 -0.31(-0.93%)
Nov 11, 2016 34.13 34.13 33.83 33.90 17,707 -0.48(-1.40%)
Nov 10, 2016 34.40 34.40 34.35 34.38 2,346 -0.05(-0.14%)
Nov 09, 2016 33.83 34.44 33.83 34.43 2,618 +0.12(+0.35%)
Nov 08, 2016 34.21 34.33 34.21 34.31 707 -0.03(-0.09%)
Nov 07, 2016 34.40 34.40 34.24 34.34 8,046 +0.35(+1.04%)
Nov 04, 2016 34.26 34.26 33.99 33.99 3,251 -0.51(-1.47%)
Nov 03, 2016 34.74 34.74 34.49 34.49 3,276 +0.16(+0.47%)
Nov 02, 2016 34.52 34.52 34.33 34.33 131,924 -0.11(-0.31%)
Nov 01, 2016 34.72 34.72 34.43 34.44 1,124 -0.08(-0.25%)
Oct 31, 2016 34.58 34.68 34.46 34.52 57,943 -0.06(-0.16%)
Oct 28, 2016 34.68 34.71 34.58 34.58 65,683 -0.03(-0.09%)
Oct 27, 2016 34.78 34.78 34.60 34.61 243,904 -0.29(-0.84%)
Oct 26, 2016 35.10 35.10 34.91 34.91 1,422 -0.24(-0.67%)
Oct 25, 2016 35.20 35.20 35.14 35.14 764 -0.23(-0.65%)
Oct 21, 2016 35.24 35.37 35.37 35.37 139 -0.14(-0.40%)
Oct 20, 2016 35.47 35.51 35.47 35.51 357 -0.12(-0.34%)
Oct 19, 2016 35.59 35.63 35.52 35.63 1,398 +0.07(+0.19%)
Oct 18, 2016 35.66 35.66 35.57 35.57 902 +0.25(+0.70%)
Oct 14, 2016 35.34 35.32 35.32 35.32 3 +0.02(+0.05%)
Oct 13, 2016 35.15 35.30 35.09 35.30 2,110 +0.04(+0.11%)
Oct 12, 2016 35.39 35.39 35.25 35.26 1,597 -0.11(-0.31%)
Oct 11, 2016 35.65 35.69 35.36 35.37 1,540 -0.53(-1.48%)
Oct 10, 2016 35.80 35.96 35.80 35.90 1,820 -0.03(-0.09%)
Oct 07, 2016 36.05 36.05 35.82 35.94 2,597 -0.36(-1.00%)
Oct 06, 2016 36.38 36.39 36.30 36.30 9,985 -0.36(-0.98%)
Oct 05, 2016 36.73 36.73 36.66 36.66 2,801 +0.04(+0.11%)
Oct 04, 2016 36.68 36.68 36.59 36.62 2,103 -0.09(-0.25%)
Oct 03, 2016 36.74 36.74 36.71 36.71 992 +0.14(+0.38%)
Sep 30, 2016 36.44 36.61 36.44 36.57 1,425 +0.33(+0.91%)
Sep 29, 2016 36.24 36.24 36.24 36.24 135 -0.39(-1.07%)
Sep 28, 2016 36.33 36.63 36.31 36.63 15,889 +0.57(+1.59%)
Sep 27, 2016 35.94 36.06 35.94 36.06 1,600 -0.29(-0.78%)
Sep 26, 2016 36.22 36.42 36.22 36.35 4,468 -0.28(-0.76%)
Sep 23, 2016 36.60 36.62 36.60 36.62 1,247 -0.26(-0.69%)
Sep 22, 2016 37.06 37.06 36.88 36.88 4,457 +0.44(+1.20%)
Sep 21, 2016 36.26 36.44 36.10 36.44 22,085 +0.37(+1.02%)
Sep 19, 2016 36.21 36.07 36.07 36.07 171 +0.12(+0.33%)
Sep 16, 2016 35.80 35.95 35.80 35.95 697 -0.25(-0.70%)
Sep 15, 2016 36.22 36.30 36.21 36.21 25,705 +0.22(+0.62%)
Sep 14, 2016 35.83 36.03 35.83 35.98 203,772 +0.23(+0.65%)
Sep 13, 2016 35.98 35.98 35.66 35.75 7,192 -0.71(-1.96%)
Sep 12, 2016 35.90 36.47 35.90 36.47 7,747 +0.22(+0.61%)
Sep 09, 2016 36.70 36.70 36.24 36.24 3,357 -0.76(-2.05%)
Sep 08, 2016 37.03 37.14 36.96 37.00 28,440 +0.14(+0.38%)
Sep 07, 2016 36.85 36.86 36.84 36.86 1,696 -0.01(-0.01%)
Sep 06, 2016 36.67 36.87 36.67 36.87 20,486 +0.49(+1.33%)
Sep 02, 2016 36.41 36.38 36.38 36.38 10,220 +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.