Skip to main content

Europe Smallcap Ishares MSCI ETF (NQ: IEUS )

56.73 +0.17 (+0.30%)
Streaming Delayed Price Updated: 9:52 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 47.38 47.38 46.96 46.96 6,794 -0.62(-1.31%)
Dec 29, 2022 47.27 47.71 47.27 47.58 11,266 +0.85(+1.82%)
Dec 28, 2022 47.23 47.31 46.61 46.73 26,624 +0.02(+0.04%)
Dec 27, 2022 47.07 47.33 46.71 46.71 15,989 -0.48(-1.03%)
Dec 23, 2022 46.89 47.19 46.84 47.19 15,594 +0.47(+1.00%)
Dec 22, 2022 46.97 46.97 46.40 46.73 15,699 -0.56(-1.19%)
Dec 21, 2022 46.93 47.36 46.93 47.29 22,223 +0.81(+1.74%)
Dec 20, 2022 46.33 46.66 46.29 46.48 18,887 -0.17(-0.37%)
Dec 19, 2022 46.85 46.87 46.45 46.65 63,625 +0.10(+0.20%)
Dec 16, 2022 46.68 46.79 46.56 46.56 80,982 -0.95(-2.00%)
Dec 15, 2022 47.99 47.99 47.28 47.51 19,683 -0.97(-2.00%)
Dec 14, 2022 48.37 48.93 48.37 48.48 13,862 -0.11(-0.23%)
Dec 13, 2022 48.99 48.99 48.50 48.59 6,798 +1.02(+2.13%)
Dec 12, 2022 47.44 47.77 47.35 47.57 39,410 -0.11(-0.24%)
Dec 09, 2022 47.56 48.04 47.56 47.68 17,904 +0.23(+0.48%)
Dec 08, 2022 47.11 47.52 47.11 47.46 94,828 +0.35(+0.74%)
Dec 07, 2022 47.28 47.30 47.11 47.11 1,750 -0.06(-0.12%)
Dec 06, 2022 47.70 47.70 47.08 47.16 7,613 -0.81(-1.68%)
Dec 05, 2022 48.39 48.39 47.88 47.97 9,832 -0.58(-1.20%)
Dec 02, 2022 48.12 48.71 48.07 48.55 10,716 +0.36(+0.74%)
Dec 01, 2022 48.41 48.41 48.10 48.19 8,945 +0.89(+1.88%)
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%)
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.