Skip to main content

Europe Smallcap Ishares MSCI ETF (NQ: IEUS )

56.83 +0.27 (+0.48%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 33.86 34.22 33.67 34.05 16,418 +0.46(+1.36%)
Mar 30, 2020 33.16 33.59 33.06 33.59 52,984 +0.13(+0.39%)
Mar 27, 2020 32.98 33.84 32.87 33.46 55,427 -0.81(-2.37%)
Mar 26, 2020 32.97 34.28 32.97 34.28 14,973 +1.70(+5.23%)
Mar 25, 2020 31.82 33.02 31.65 32.57 3,882 +1.35(+4.31%)
Mar 24, 2020 30.84 31.53 30.79 31.23 15,295 +2.15(+7.41%)
Mar 23, 2020 29.36 29.77 28.79 29.07 158,641 -0.12(-0.41%)
Mar 20, 2020 30.27 30.36 29.19 29.19 15,208 -0.18(-0.61%)
Mar 19, 2020 28.43 29.43 28.17 29.37 213,005 +0.76(+2.67%)
Mar 18, 2020 28.99 29.47 28.36 28.61 13,757 -2.69(-8.59%)
Mar 17, 2020 30.66 31.50 30.35 31.30 41,836 -0.48(-1.51%)
Mar 16, 2020 30.43 32.47 30.43 31.78 14,894 -4.09(-11.40%)
Mar 13, 2020 36.06 36.06 34.20 35.87 49,794 +1.25(+3.61%)
Mar 12, 2020 35.27 35.31 33.93 34.62 11,503 -4.09(-10.58%)
Mar 11, 2020 39.90 39.92 38.40 38.71 19,289 -2.31(-5.64%)
Mar 10, 2020 41.32 41.32 39.90 41.03 17,122 +1.09(+2.73%)
Mar 09, 2020 40.97 41.34 39.82 39.94 48,062 -3.43(-7.90%)
Mar 06, 2020 43.06 43.49 42.97 43.36 10,139 -0.49(-1.11%)
Mar 05, 2020 44.24 44.55 43.78 43.85 2,791 -1.71(-3.75%)
Mar 04, 2020 44.97 45.67 44.85 45.56 14,986 +1.01(+2.27%)
Mar 03, 2020 45.26 45.51 44.31 44.55 18,108 +0.14(+0.31%)
Mar 02, 2020 43.92 44.58 43.63 44.41 24,794 +0.38(+0.85%)
Feb 28, 2020 43.40 44.14 43.16 44.03 38,191 -0.35(-0.79%)
Feb 27, 2020 44.91 45.21 44.38 44.38 25,149 -1.51(-3.29%)
Feb 26, 2020 46.21 46.57 45.79 45.89 22,841 -0.14(-0.31%)
Feb 25, 2020 47.02 47.02 46.03 46.03 15,296 -0.99(-2.10%)
Feb 24, 2020 47.22 47.26 46.92 47.02 21,015 -2.15(-4.37%)
Feb 21, 2020 49.36 49.41 49.10 49.17 190,279 -0.21(-0.43%)
Feb 20, 2020 49.38 49.46 49.16 49.38 1,960 -0.04(-0.09%)
Feb 19, 2020 49.45 49.45 49.36 49.42 2,921 +0.28(+0.58%)
Feb 18, 2020 49.20 49.20 49.02 49.14 11,993 -0.20(-0.41%)
Feb 14, 2020 49.44 49.44 49.34 49.34 1,802 +0.12(+0.25%)
Feb 13, 2020 49.10 49.35 49.10 49.21 6,507 -0.22(-0.44%)
Feb 12, 2020 49.37 49.43 49.31 49.43 5,908 +0.41(+0.84%)
Feb 11, 2020 48.95 49.09 48.95 49.02 2,062 +0.55(+1.14%)
Feb 10, 2020 48.33 48.47 48.33 48.47 1,994 +0.21(+0.43%)
Feb 07, 2020 48.47 48.47 48.26 48.26 5,407 -0.61(-1.25%)
Feb 06, 2020 48.90 48.90 48.80 48.86 1,398 -0.09(-0.18%)
Feb 05, 2020 49.00 49.00 48.86 48.95 5,159 +0.36(+0.75%)
Feb 04, 2020 48.51 48.59 48.47 48.59 4,002 +0.87(+1.83%)
Feb 03, 2020 47.68 47.85 47.64 47.72 35,362 -0.10(-0.21%)
Jan 31, 2020 48.21 48.21 47.82 47.82 10,251 -0.51(-1.05%)
Jan 30, 2020 48.12 48.32 48.06 48.32 32,261 -0.07(-0.14%)
Jan 29, 2020 48.31 48.45 48.30 48.39 4,940 +0.11(+0.22%)
Jan 28, 2020 48.00 48.30 47.95 48.29 3,686 +0.30(+0.62%)
Jan 27, 2020 47.91 48.10 47.86 47.99 12,552 -0.89(-1.82%)
Jan 24, 2020 49.26 49.34 48.87 48.88 10,477 -0.23(-0.46%)
Jan 23, 2020 49.08 49.11 48.81 49.11 6,496 -0.32(-0.64%)
Jan 22, 2020 49.46 49.46 49.34 49.42 3,209 +0.12(+0.24%)
Jan 21, 2020 49.33 49.42 49.27 49.30 8,531 -0.22(-0.45%)
Jan 17, 2020 49.47 49.57 49.46 49.53 5,858 +0.15(+0.30%)
Jan 16, 2020 49.24 49.46 49.18 49.38 6,645 +0.28(+0.56%)
Jan 15, 2020 49.23 49.31 49.10 49.10 8,928 -0.12(-0.25%)
Jan 14, 2020 49.16 49.34 48.95 49.23 15,937 +0.03(+0.06%)
Jan 13, 2020 49.05 49.25 49.00 49.20 7,637 +0.31(+0.63%)
Jan 10, 2020 49.16 49.16 48.89 48.89 2,929 -0.25(-0.50%)
Jan 09, 2020 49.12 49.22 49.04 49.13 12,401 +0.02(+0.05%)
Jan 08, 2020 49.12 49.27 49.09 49.11 7,540 +0.02(+0.05%)
Jan 07, 2020 49.09 49.24 49.03 49.09 11,433 -0.17(-0.34%)
Jan 06, 2020 48.86 49.27 48.86 49.25 9,657 -0.07(-0.13%)
Jan 03, 2020 49.27 49.56 49.27 49.32 14,645 -0.59(-1.17%)
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.