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, 2020 52.41 52.42 51.35 51.35 4,196 -0.82(-1.57%)
Nov 27, 2020 52.01 52.21 51.92 52.17 10,725 +0.21(+0.40%)
Nov 25, 2020 51.73 51.96 51.68 51.96 36,533 -0.05(-0.10%)
Nov 24, 2020 51.73 52.01 51.73 52.01 3,553 +0.50(+0.96%)
Nov 23, 2020 51.36 51.51 51.30 51.51 1,986 +0.32(+0.63%)
Nov 20, 2020 51.15 51.19 51.15 51.19 3,016 +0.10(+0.20%)
Nov 19, 2020 50.70 51.14 50.70 51.09 3,967 +0.10(+0.19%)
Nov 18, 2020 51.10 51.33 50.99 50.99 19,442 +0.16(+0.32%)
Nov 17, 2020 50.83 50.84 50.78 50.83 1,609 +0.18(+0.35%)
Nov 16, 2020 50.71 50.79 50.61 50.65 3,620 +0.85(+1.71%)
Nov 13, 2020 49.78 49.81 49.66 49.80 2,122 +0.76(+1.55%)
Nov 12, 2020 49.43 49.43 49.02 49.04 2,711 -0.55(-1.10%)
Nov 11, 2020 49.56 49.63 49.46 49.59 1,520 +0.41(+0.82%)
Nov 10, 2020 49.12 49.34 49.12 49.18 3,157 +0.49(+1.01%)
Nov 09, 2020 49.11 49.36 48.48 48.69 22,500 +1.15(+2.43%)
Nov 06, 2020 47.49 47.62 47.49 47.54 1,005 +0.34(+0.72%)
Nov 05, 2020 47.30 47.43 47.12 47.20 4,868 +1.17(+2.55%)
Nov 04, 2020 45.54 46.48 45.54 46.02 16,759 +0.75(+1.66%)
Nov 03, 2020 45.14 45.48 45.08 45.27 47,155 +1.13(+2.55%)
Nov 02, 2020 44.15 44.15 43.96 44.14 1,322 +0.21(+0.47%)
Oct 30, 2020 44.04 44.04 43.75 43.94 6,591 -0.02(-0.04%)
Oct 29, 2020 43.69 43.97 43.59 43.95 8,200 +0.32(+0.73%)
Oct 28, 2020 43.88 44.05 43.63 43.63 6,596 -1.75(-3.85%)
Oct 27, 2020 45.79 45.79 45.38 45.38 3,409 -0.63(-1.36%)
Oct 26, 2020 46.44 46.44 45.87 46.01 1,806 -1.26(-2.66%)
Oct 23, 2020 47.24 47.27 46.89 47.27 1,452 +0.27(+0.58%)
Oct 22, 2020 46.94 47.04 46.71 46.99 4,929 -0.01(-0.03%)
Oct 21, 2020 47.25 47.38 47.00 47.00 4,033 -0.26(-0.54%)
Oct 20, 2020 47.39 47.44 47.25 47.26 1,221 +0.38(+0.80%)
Oct 19, 2020 47.54 47.55 46.88 46.88 33,460 -0.36(-0.76%)
Oct 16, 2020 47.38 47.38 47.20 47.24 2,457 +0.07(+0.15%)
Oct 15, 2020 46.95 47.17 46.65 47.17 1,358 -1.01(-2.10%)
Oct 14, 2020 48.18 48.18 48.18 48.18 404 +0.43(+0.90%)
Oct 13, 2020 48.06 48.06 47.69 47.75 3,079 -1.02(-2.10%)
Oct 12, 2020 48.43 48.88 48.35 48.78 87,106 +0.55(+1.14%)
Oct 09, 2020 48.02 48.23 48.02 48.23 2,122 +0.57(+1.19%)
Oct 08, 2020 47.66 47.66 47.66 47.66 530 +0.39(+0.83%)
Oct 07, 2020 47.23 47.39 47.23 47.27 1,035 +0.23(+0.48%)
Oct 06, 2020 47.56 47.62 47.04 47.04 3,418 -0.31(-0.65%)
Oct 05, 2020 47.12 47.35 47.07 47.35 4,539 +0.90(+1.93%)
Oct 02, 2020 46.36 46.54 46.27 46.46 17,093 -0.07(-0.16%)
Oct 01, 2020 46.52 46.54 46.42 46.53 4,447 +0.38(+0.81%)
Sep 30, 2020 45.90 46.34 45.89 46.15 10,652 +0.23(+0.50%)
Sep 29, 2020 45.87 45.93 45.87 45.93 651 +0.19(+0.41%)
Sep 28, 2020 45.70 45.74 45.52 45.74 3,580 +0.74(+1.65%)
Sep 25, 2020 44.37 44.99 44.19 44.99 9,273 +0.45(+1.02%)
Sep 24, 2020 44.38 44.86 44.38 44.54 4,749 -0.03(-0.07%)
Sep 23, 2020 45.33 45.33 44.44 44.57 10,011 -0.84(-1.84%)
Sep 22, 2020 45.24 45.41 45.15 45.41 2,670 -0.22(-0.49%)
Sep 21, 2020 45.50 45.68 45.06 45.63 44,366 -1.46(-3.10%)
Sep 18, 2020 47.29 47.37 46.76 47.09 21,898 -0.24(-0.51%)
Sep 17, 2020 46.97 47.43 46.97 47.33 41,235 +0.27(+0.57%)
Sep 16, 2020 47.22 47.29 47.06 47.06 3,527 +0.19(+0.40%)
Sep 15, 2020 46.89 46.92 46.78 46.87 3,982 +0.30(+0.65%)
Sep 14, 2020 46.61 46.67 46.53 46.57 1,473 +0.28(+0.60%)
Sep 11, 2020 46.44 46.44 46.11 46.29 1,899 +0.35(+0.75%)
Sep 10, 2020 46.43 46.53 45.95 45.95 2,326 -0.76(-1.63%)
Sep 09, 2020 46.52 46.71 46.52 46.71 1,292 +0.82(+1.79%)
Sep 08, 2020 45.75 46.19 45.75 45.89 2,200 -0.43(-0.93%)
Sep 04, 2020 46.46 46.53 45.70 46.32 5,251 +0.16(+0.35%)
Sep 03, 2020 47.27 47.27 46.13 46.16 9,952 -1.30(-2.73%)
Sep 02, 2020 47.17 47.45 46.97 47.45 5,975 +0.57(+1.22%)
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.