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 (%)
Mar 31, 2010 22.95 23.06 22.87 22.88 17,627 -0.05(-0.20%)
Mar 30, 2010 23.02 23.02 22.85 22.93 1,944 -0.01(-0.02%)
Mar 29, 2010 22.90 22.93 22.79 22.93 5,349 +0.29(+1.29%)
Mar 26, 2010 22.82 22.82 22.61 22.64 4,231 +0.13(+0.59%)
Mar 25, 2010 22.72 22.74 22.47 22.51 5,681 -0.05(-0.21%)
Mar 24, 2010 22.57 22.58 22.44 22.55 8,766 -0.19(-0.85%)
Mar 23, 2010 22.79 22.79 22.62 22.75 1,394 +0.03(+0.12%)
Mar 22, 2010 22.65 22.72 22.65 22.72 1,062 +0.07(+0.32%)
Mar 19, 2010 22.57 22.68 22.50 22.65 18,519 -0.18(-0.79%)
Mar 18, 2010 22.96 22.96 22.83 22.83 801 -0.15(-0.64%)
Mar 17, 2010 22.97 23.00 22.88 22.98 12,857 +0.25(+1.12%)
Mar 16, 2010 22.75 22.75 22.49 22.72 3,334 +0.29(+1.31%)
Mar 15, 2010 22.37 22.55 22.37 22.43 5,531 -0.06(-0.27%)
Mar 11, 2010 22.49 22.49 22.49 22.49 149 +0.21(+0.94%)
Mar 10, 2010 22.44 22.44 22.28 22.28 1,421 +0.18(+0.80%)
Mar 09, 2010 22.11 22.23 22.08 22.10 10,087 -0.22(-0.99%)
Mar 08, 2010 22.43 22.43 22.31 22.32 305,948 +0.01(+0.07%)
Mar 05, 2010 22.15 22.33 22.09 22.31 2,306 +0.40(+1.83%)
Mar 04, 2010 21.85 22.05 21.84 21.91 3,264 -0.05(-0.21%)
Mar 03, 2010 21.87 22.03 21.87 21.95 1,672 +0.27(+1.26%)
Mar 02, 2010 21.57 21.75 21.57 21.68 3,157 +0.22(+1.04%)
Mar 01, 2010 21.29 21.55 21.29 21.46 11,555 +0.24(+1.12%)
Feb 26, 2010 21.08 21.26 21.05 21.22 5,083 +0.04(+0.20%)
Feb 25, 2010 21.14 21.20 20.91 21.18 48,517 -0.09(-0.45%)
Feb 24, 2010 21.16 21.27 21.16 21.27 1,887 -0.01(-0.06%)
Feb 23, 2010 21.44 21.44 21.19 21.28 7,122 -0.16(-0.75%)
Feb 22, 2010 21.53 21.53 21.45 21.45 876 +0.09(+0.44%)
Feb 19, 2010 21.23 21.35 21.23 21.35 2,239 -0.09(-0.44%)
Feb 18, 2010 21.51 21.51 21.45 21.45 324 +0.05(+0.25%)
Feb 17, 2010 21.29 21.44 21.29 21.39 3,162 +0.12(+0.56%)
Feb 16, 2010 21.08 21.27 20.94 21.27 2,333 +0.39(+1.86%)
Feb 12, 2010 20.87 20.88 20.88 20.88 11,069 -0.37(-1.76%)
Feb 11, 2010 21.21 21.27 21.21 21.26 1,735 +0.37(+1.79%)
Feb 10, 2010 20.99 20.99 20.85 20.88 3,923 -0.21(-0.98%)
Feb 09, 2010 20.78 21.10 20.70 21.09 9,517 +0.55(+2.66%)
Feb 08, 2010 20.57 20.73 20.52 20.54 4,608 -0.25(-1.18%)
Feb 05, 2010 21.06 21.06 20.46 20.79 27,705 -0.39(-1.86%)
Feb 04, 2010 21.80 21.80 21.18 21.18 18,606 -0.88(-4.00%)
Feb 03, 2010 22.25 22.25 22.07 22.07 1,047 -0.24(-1.09%)
Feb 02, 2010 22.13 22.33 22.12 22.31 6,196 +0.44(+2.03%)
Feb 01, 2010 21.92 21.92 21.67 21.87 7,617 +0.31(+1.43%)
Jan 29, 2010 21.82 21.82 21.56 21.56 16,664 -0.31(-1.44%)
Jan 28, 2010 22.11 22.12 21.75 21.87 2,767 -0.02(-0.09%)
Jan 27, 2010 22.05 22.63 21.76 21.89 4,033 -0.09(-0.43%)
Jan 26, 2010 21.85 22.18 21.71 21.99 6,721 -0.15(-0.66%)
Jan 25, 2010 22.18 22.30 22.13 22.13 6,282 +0.21(+0.98%)
Jan 22, 2010 22.15 22.15 21.83 21.92 5,804 -0.51(-2.27%)
Jan 21, 2010 22.43 22.51 22.36 22.43 10,314 -0.39(-1.73%)
Jan 20, 2010 22.81 22.86 22.42 22.82 12,458 -0.43(-1.84%)
Jan 19, 2010 23.01 23.25 23.01 23.25 15,437 +0.15(+0.64%)
Jan 15, 2010 23.07 23.10 23.10 23.10 5,086 -0.25(-1.09%)
Jan 14, 2010 23.15 23.42 23.15 23.36 2,731 +0.26(+1.13%)
Jan 13, 2010 23.06 23.24 23.06 23.10 1,658 +0.09(+0.38%)
Jan 12, 2010 22.90 23.01 22.77 23.01 2,003 -0.33(-1.40%)
Jan 11, 2010 23.12 23.34 23.12 23.34 7,686 +0.37(+1.63%)
Jan 08, 2010 23.04 23.10 22.96 22.96 5,232 +0.23(+1.03%)
Jan 07, 2010 22.65 22.92 22.63 22.73 4,652 +0.00(+0.00%)
Jan 06, 2010 22.73 22.73 22.71 22.73 6,027 -0.14(-0.61%)
Jan 05, 2010 22.65 22.87 22.57 22.87 3,362 +0.09(+0.41%)
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.