Skip to main content

Europe Smallcap Ishares MSCI ETF (NQ: IEUS )

55.91 -1.12 (-1.96%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 21.69 21.74 21.52 21.55 14,575 +0.07(+0.33%)
Dec 29, 2011 21.34 21.50 21.24 21.48 37,500 +0.19(+0.89%)
Dec 28, 2011 21.24 21.32 21.24 21.29 9,195 -0.31(-1.44%)
Dec 27, 2011 21.44 21.60 21.27 21.60 5,600 -0.01(-0.07%)
Dec 23, 2011 21.33 21.62 21.33 21.61 1,699 +0.36(+1.67%)
Dec 21, 2011 21.12 21.29 21.12 21.26 10,798 -0.30(-1.41%)
Dec 20, 2011 21.51 21.56 21.36 21.56 2,152 +0.77(+3.69%)
Dec 19, 2011 21.21 21.21 20.79 20.79 1,177 -0.20(-0.94%)
Dec 16, 2011 21.02 21.13 20.99 20.99 700 -0.02(-0.09%)
Dec 15, 2011 21.10 21.10 21.01 21.01 525 -0.04(-0.19%)
Dec 14, 2011 21.20 21.20 20.96 21.05 3,434 -0.17(-0.79%)
Dec 13, 2011 21.83 21.83 21.22 21.22 955 -0.21(-0.98%)
Dec 12, 2011 21.43 21.43 21.43 21.43 446 -0.72(-3.24%)
Dec 09, 2011 22.07 22.14 22.02 22.14 3,349 +0.29(+1.35%)
Dec 08, 2011 22.16 22.16 21.74 21.85 51,489 -0.53(-2.39%)
Dec 07, 2011 22.18 22.38 22.13 22.38 9,265 -0.01(-0.06%)
Dec 06, 2011 22.32 22.40 22.30 22.40 1,302 -0.06(-0.28%)
Dec 05, 2011 22.56 22.70 22.46 22.46 2,074 +0.34(+1.55%)
Dec 02, 2011 22.23 22.39 22.06 22.12 19,442 -0.09(-0.42%)
Dec 01, 2011 22.23 22.23 22.11 22.21 6,854 -0.26(-1.15%)
Nov 30, 2011 22.27 22.47 22.27 22.47 1,908 +1.00(+4.67%)
Nov 29, 2011 21.56 21.61 21.47 21.47 23,845 +0.38(+1.78%)
Nov 28, 2011 21.36 21.38 21.08 21.09 3,445 +0.70(+3.44%)
Nov 25, 2011 20.62 20.62 20.39 20.39 519 -0.23(-1.12%)
Nov 23, 2011 20.70 20.70 20.54 20.62 7,726 -0.68(-3.18%)
Nov 22, 2011 21.07 21.30 21.07 21.30 3,992 +0.26(+1.22%)
Nov 21, 2011 21.27 21.27 21.04 21.04 1,502 -0.83(-3.81%)
Nov 18, 2011 21.78 21.88 21.78 21.88 2,022 +0.26(+1.19%)
Nov 17, 2011 21.95 22.00 21.62 21.62 2,737 -0.50(-2.26%)
Nov 16, 2011 22.12 22.12 22.12 22.12 143 -0.33(-1.45%)
Nov 15, 2011 22.30 22.45 22.30 22.45 682 +0.02(+0.09%)
Nov 14, 2011 22.51 22.67 22.43 22.43 791 -0.33(-1.44%)
Nov 11, 2011 22.53 22.99 22.53 22.75 2,349 +0.51(+2.28%)
Nov 10, 2011 22.33 22.33 22.25 22.25 1,586 +0.22(+1.01%)
Nov 09, 2011 22.56 22.64 21.97 22.02 16,738 -1.26(-5.41%)
Nov 08, 2011 22.91 23.32 22.86 23.28 6,724 +0.34(+1.47%)
Nov 07, 2011 22.89 23.04 22.72 22.94 5,049 +0.13(+0.57%)
Nov 04, 2011 22.81 22.82 22.81 22.82 358 -0.21(-0.91%)
Nov 03, 2011 22.76 23.16 22.76 23.02 4,131 +0.63(+2.80%)
Nov 02, 2011 22.40 22.40 22.40 22.40 287 +0.03(+0.11%)
Nov 01, 2011 22.20 22.37 22.16 22.37 503 -0.75(-3.22%)
Oct 31, 2011 23.37 23.48 23.12 23.12 1,658 -1.04(-4.31%)
Oct 28, 2011 24.08 24.18 24.08 24.16 3,310 -0.01(-0.05%)
Oct 27, 2011 24.06 24.17 24.05 24.17 4,168 +1.23(+5.36%)
Oct 26, 2011 23.23 23.23 22.94 22.94 1,764 -0.14(-0.62%)
Oct 25, 2011 23.42 23.42 23.08 23.08 4,300 -0.31(-1.33%)
Oct 24, 2011 23.40 23.40 23.40 23.40 215 +0.51(+2.24%)
Oct 21, 2011 22.88 22.88 22.80 22.88 493 +0.62(+2.80%)
Oct 20, 2011 22.36 22.36 22.23 22.26 2,576 -0.24(-1.05%)
Oct 19, 2011 22.65 22.71 22.36 22.50 4,728 -0.14(-0.61%)
Oct 18, 2011 22.55 22.63 22.55 22.63 287 -0.10(-0.43%)
Oct 17, 2011 22.66 22.84 22.66 22.73 2,727 -0.19(-0.84%)
Oct 14, 2011 22.89 22.93 22.89 22.92 1,157 +0.14(+0.63%)
Oct 13, 2011 22.56 22.78 22.52 22.78 870 -0.02(-0.08%)
Oct 12, 2011 22.86 22.93 22.78 22.80 1,207 +0.49(+2.19%)
Oct 11, 2011 22.15 22.47 22.15 22.31 1,751 -0.03(-0.11%)
Oct 10, 2011 21.93 22.41 21.29 22.34 1,609 +0.75(+3.47%)
Oct 07, 2011 21.88 21.88 21.59 21.59 565 -0.19(-0.85%)
Oct 06, 2011 21.15 21.77 21.15 21.77 13,694 +0.54(+2.55%)
Oct 05, 2011 20.74 21.23 20.74 21.23 13,203 +0.50(+2.43%)
Oct 04, 2011 20.58 20.81 20.09 20.73 8,813 -0.07(-0.31%)
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.