Skip to main content

Europe Smallcap Ishares MSCI ETF (NQ: IEUS )

56.87 UNCHANGED
Streaming Delayed 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 52.44 52.45 51.38 51.38 4,193 -0.82(-1.57%)
Nov 27, 2020 52.04 52.24 51.95 52.20 10,719 +0.21(+0.40%)
Nov 25, 2020 51.76 51.99 51.71 51.99 36,512 -0.05(-0.10%)
Nov 24, 2020 51.76 52.04 51.76 52.04 3,551 +0.50(+0.96%)
Nov 23, 2020 51.39 51.54 51.33 51.54 1,985 +0.32(+0.63%)
Nov 20, 2020 51.18 51.22 51.18 51.22 3,014 +0.10(+0.20%)
Nov 19, 2020 50.73 51.17 50.73 51.12 3,964 +0.10(+0.19%)
Nov 18, 2020 51.13 51.36 51.02 51.02 19,430 +0.16(+0.32%)
Nov 17, 2020 50.86 50.87 50.81 50.86 1,608 +0.18(+0.35%)
Nov 16, 2020 50.74 50.82 50.64 50.68 3,618 +0.85(+1.71%)
Nov 13, 2020 49.81 49.84 49.69 49.83 2,121 +0.76(+1.55%)
Nov 12, 2020 49.46 49.46 49.05 49.07 2,709 -0.55(-1.10%)
Nov 11, 2020 49.59 49.66 49.49 49.62 1,519 +0.41(+0.82%)
Nov 10, 2020 49.15 49.37 49.15 49.21 3,155 +0.49(+1.01%)
Nov 09, 2020 49.14 49.39 48.51 48.72 22,486 +1.16(+2.43%)
Nov 06, 2020 47.52 47.65 47.52 47.57 1,004 +0.34(+0.72%)
Nov 05, 2020 47.33 47.46 47.15 47.22 4,866 +1.17(+2.55%)
Nov 04, 2020 45.57 46.51 45.57 46.05 16,749 +0.75(+1.66%)
Nov 03, 2020 45.16 45.51 45.10 45.30 47,127 +1.13(+2.55%)
Nov 02, 2020 44.18 44.18 43.98 44.17 1,322 +0.21(+0.47%)
Oct 30, 2020 44.06 44.06 43.78 43.96 6,587 -0.02(-0.04%)
Oct 29, 2020 43.71 43.99 43.62 43.98 8,195 +0.32(+0.73%)
Oct 28, 2020 43.90 44.07 43.66 43.66 6,592 -1.75(-3.85%)
Oct 27, 2020 45.82 45.82 45.41 45.41 3,407 -0.63(-1.36%)
Oct 26, 2020 46.47 46.47 45.90 46.03 1,805 -1.26(-2.66%)
Oct 23, 2020 47.27 47.29 46.92 47.29 1,451 +0.27(+0.58%)
Oct 22, 2020 46.97 47.07 46.73 47.02 4,926 -0.01(-0.03%)
Oct 21, 2020 47.28 47.41 47.03 47.03 4,030 -0.26(-0.54%)
Oct 20, 2020 47.42 47.47 47.28 47.29 1,220 +0.38(+0.80%)
Oct 19, 2020 47.57 47.57 46.90 46.91 33,440 -0.36(-0.76%)
Oct 16, 2020 47.41 47.41 47.22 47.27 2,456 +0.07(+0.15%)
Oct 15, 2020 46.97 47.20 46.68 47.20 1,357 -1.01(-2.10%)
Oct 14, 2020 48.21 48.21 48.21 48.21 404 +0.43(+0.90%)
Oct 13, 2020 48.09 48.09 47.72 47.78 3,077 -1.02(-2.10%)
Oct 12, 2020 48.46 48.91 48.38 48.80 87,053 +0.55(+1.14%)
Oct 09, 2020 48.05 48.26 48.05 48.26 2,121 +0.57(+1.19%)
Oct 08, 2020 47.69 47.69 47.69 47.69 530 +0.39(+0.83%)
Oct 07, 2020 47.26 47.42 47.26 47.30 1,035 +0.23(+0.48%)
Oct 06, 2020 47.59 47.65 47.07 47.07 3,416 -0.31(-0.65%)
Oct 05, 2020 47.14 47.38 47.10 47.38 4,536 +0.90(+1.93%)
Oct 02, 2020 46.39 46.57 46.30 46.48 17,083 -0.07(-0.16%)
Oct 01, 2020 46.54 46.57 46.45 46.56 4,445 +0.38(+0.81%)
Sep 30, 2020 45.93 46.37 45.92 46.18 10,646 +0.23(+0.50%)
Sep 29, 2020 45.89 45.95 45.89 45.95 650 +0.19(+0.41%)
Sep 28, 2020 45.73 45.76 45.55 45.76 3,578 +0.74(+1.65%)
Sep 25, 2020 44.39 45.02 44.22 45.02 9,267 +0.45(+1.02%)
Sep 24, 2020 44.40 44.89 44.40 44.57 4,746 -0.03(-0.07%)
Sep 23, 2020 45.36 45.36 44.47 44.60 10,005 -0.84(-1.84%)
Sep 22, 2020 45.26 45.43 45.17 45.43 2,668 -0.22(-0.49%)
Sep 21, 2020 45.52 45.71 45.08 45.66 44,340 -1.46(-3.10%)
Sep 18, 2020 47.32 47.39 46.79 47.12 21,884 -0.24(-0.51%)
Sep 17, 2020 47.00 47.46 47.00 47.36 41,210 +0.27(+0.57%)
Sep 16, 2020 47.25 47.32 47.09 47.09 3,525 +0.19(+0.40%)
Sep 15, 2020 46.92 46.95 46.80 46.90 3,980 +0.30(+0.65%)
Sep 14, 2020 46.64 46.70 46.56 46.60 1,472 +0.28(+0.60%)
Sep 11, 2020 46.46 46.46 46.14 46.32 1,898 +0.35(+0.75%)
Sep 10, 2020 46.45 46.55 45.98 45.98 2,324 -0.76(-1.63%)
Sep 09, 2020 46.54 46.74 46.54 46.74 1,291 +0.82(+1.79%)
Sep 08, 2020 45.77 46.21 45.77 45.92 2,199 -0.43(-0.93%)
Sep 04, 2020 46.49 46.55 45.72 46.35 5,247 +0.16(+0.35%)
Sep 03, 2020 47.30 47.30 46.16 46.19 9,946 -1.30(-2.73%)
Sep 02, 2020 47.20 47.48 47.00 47.48 5,971 +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.