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, 2022 46.89 47.49 46.65 47.31 2,481 +0.54(+1.15%)
Nov 29, 2022 46.63 47.07 46.63 46.77 15,513 +0.16(+0.34%)
Nov 28, 2022 47.34 47.34 46.61 46.61 23,323 -1.19(-2.49%)
Nov 25, 2022 47.51 47.85 47.51 47.80 4,182 +0.45(+0.96%)
Nov 23, 2022 46.82 47.34 46.82 47.34 21,467 +0.67(+1.44%)
Nov 22, 2022 46.34 46.71 46.34 46.67 22,974 +0.57(+1.23%)
Nov 21, 2022 45.97 46.23 45.89 46.11 33,302 -0.23(-0.49%)
Nov 18, 2022 46.55 46.55 46.19 46.33 32,177 +0.11(+0.23%)
Nov 17, 2022 45.79 46.30 45.77 46.23 447,486 -0.14(-0.29%)
Nov 16, 2022 46.51 46.61 46.24 46.36 10,675 -0.44(-0.95%)
Nov 15, 2022 47.63 47.63 46.45 46.81 4,536 -0.07(-0.14%)
Nov 14, 2022 47.09 47.24 46.87 46.87 2,435 -0.84(-1.76%)
Nov 11, 2022 46.92 47.75 46.92 47.71 4,247 +1.33(+2.88%)
Nov 10, 2022 45.74 46.38 45.64 46.38 6,154 +2.80(+6.42%)
Nov 09, 2022 43.44 43.91 43.43 43.58 19,932 -0.35(-0.80%)
Nov 08, 2022 43.66 44.40 43.66 43.93 9,827 +0.46(+1.06%)
Nov 07, 2022 43.47 43.76 43.25 43.47 9,798 +0.68(+1.59%)
Nov 04, 2022 42.26 42.88 42.04 42.79 7,354 +1.87(+4.57%)
Nov 03, 2022 40.85 41.23 40.78 40.92 16,531 -0.86(-2.07%)
Nov 02, 2022 42.42 42.98 41.78 41.78 5,193 -0.81(-1.90%)
Nov 01, 2022 43.06 43.14 42.33 42.59 13,517 +0.69(+1.65%)
Oct 31, 2022 42.11 42.11 41.86 41.90 3,279 -0.57(-1.33%)
Oct 28, 2022 42.08 42.51 42.08 42.47 4,209 +0.18(+0.42%)
Oct 27, 2022 42.77 42.85 42.29 42.29 6,927 -0.42(-0.97%)
Oct 26, 2022 42.55 42.84 42.54 42.71 12,319 +0.72(+1.71%)
Oct 25, 2022 40.98 42.05 40.98 41.99 11,135 +1.51(+3.73%)
Oct 24, 2022 40.52 40.68 40.21 40.48 19,399 +0.08(+0.19%)
Oct 21, 2022 39.72 40.40 39.48 40.40 26,147 +0.58(+1.45%)
Oct 20, 2022 39.87 40.35 39.63 39.83 3,380 +0.22(+0.55%)
Oct 19, 2022 39.86 39.90 39.43 39.61 11,358 -1.19(-2.92%)
Oct 18, 2022 40.95 40.96 40.40 40.80 13,021 +0.50(+1.24%)
Oct 17, 2022 39.93 40.30 39.93 40.30 13,276 +1.70(+4.41%)
Oct 14, 2022 38.80 38.96 38.55 38.60 4,905 -0.69(-1.76%)
Oct 13, 2022 37.41 39.42 37.41 39.29 2,820 +1.61(+4.26%)
Oct 12, 2022 37.78 37.89 37.68 37.68 18,300 -0.30(-0.80%)
Oct 11, 2022 38.35 38.62 37.90 37.98 22,367 -0.46(-1.20%)
Oct 10, 2022 38.84 38.84 38.25 38.45 16,986 -0.43(-1.09%)
Oct 07, 2022 39.13 39.13 38.58 38.87 6,827 -0.75(-1.89%)
Oct 06, 2022 39.83 39.83 39.55 39.62 11,082 -0.64(-1.59%)
Oct 05, 2022 40.14 40.53 39.80 40.26 8,423 -0.99(-2.40%)
Oct 04, 2022 40.74 41.26 40.74 41.25 7,484 +1.83(+4.65%)
Oct 03, 2022 38.90 39.61 38.60 39.42 14,963 +0.79(+2.05%)
Sep 30, 2022 38.22 38.91 38.22 38.63 24,711 +0.72(+1.89%)
Sep 29, 2022 37.70 38.01 37.65 37.91 10,663 -0.87(-2.24%)
Sep 28, 2022 37.48 38.84 37.55 38.78 21,195 +0.98(+2.60%)
Sep 27, 2022 38.34 38.51 37.55 37.79 18,801 -0.53(-1.38%)
Sep 26, 2022 38.74 38.88 38.16 38.32 21,681 -0.79(-2.03%)
Sep 23, 2022 39.73 39.73 38.92 39.12 32,027 -1.91(-4.65%)
Sep 22, 2022 41.40 41.40 40.82 41.02 28,039 -0.67(-1.61%)
Sep 21, 2022 42.10 42.54 41.53 41.70 14,508 -0.22(-0.52%)
Sep 20, 2022 42.38 42.38 41.77 41.91 89,942 -1.47(-3.40%)
Sep 19, 2022 42.73 43.48 42.73 43.39 53,332 +0.21(+0.48%)
Sep 16, 2022 42.89 43.31 42.89 43.18 23,628 -0.45(-1.04%)
Sep 15, 2022 43.91 43.92 43.55 43.63 3,567 -0.43(-0.96%)
Sep 14, 2022 43.80 44.25 43.60 44.06 58,146 -0.04(-0.09%)
Sep 13, 2022 44.88 44.93 44.03 44.09 10,063 -1.85(-4.03%)
Sep 12, 2022 45.89 46.28 45.89 45.95 7,788 +0.86(+1.91%)
Sep 09, 2022 44.86 45.16 44.86 45.09 5,250 +1.36(+3.11%)
Sep 08, 2022 43.26 43.82 43.25 43.73 16,135 -0.12(-0.28%)
Sep 07, 2022 43.13 43.85 42.88 43.85 6,143 +0.62(+1.43%)
Sep 06, 2022 43.54 43.72 43.19 43.23 6,894 +0.12(+0.27%)
Sep 02, 2022 44.06 44.28 43.10 43.11 10,728 -0.39(-0.89%)
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.