Skip to main content

Europe Smallcap Ishares MSCI ETF (NQ: IEUS )

55.87 -0.54 (-0.96%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 33.88 34.24 33.69 34.07 16,408 +0.46(+1.36%)
Mar 30, 2020 33.18 33.61 33.08 33.61 52,952 +0.13(+0.39%)
Mar 27, 2020 33.00 33.86 32.89 33.48 55,394 -0.81(-2.37%)
Mar 26, 2020 32.99 34.30 32.99 34.30 14,964 +1.70(+5.23%)
Mar 25, 2020 31.84 33.04 31.67 32.59 3,879 +1.35(+4.31%)
Mar 24, 2020 30.86 31.55 30.81 31.25 15,286 +2.16(+7.41%)
Mar 23, 2020 29.38 29.79 28.80 29.09 158,546 -0.12(-0.41%)
Mar 20, 2020 30.29 30.38 29.21 29.21 15,199 -0.18(-0.61%)
Mar 19, 2020 28.45 29.45 28.19 29.39 212,877 +0.76(+2.67%)
Mar 18, 2020 29.01 29.49 28.38 28.63 13,749 -2.69(-8.59%)
Mar 17, 2020 30.68 31.52 30.37 31.32 41,811 -0.48(-1.51%)
Mar 16, 2020 30.45 32.49 30.45 31.80 14,885 -4.09(-11.40%)
Mar 13, 2020 36.08 36.08 34.22 35.89 49,765 +1.25(+3.61%)
Mar 12, 2020 35.30 35.33 33.95 34.64 11,496 -4.10(-10.58%)
Mar 11, 2020 39.92 39.94 38.42 38.74 19,277 -2.32(-5.64%)
Mar 10, 2020 41.34 41.34 39.92 41.05 17,112 +1.09(+2.73%)
Mar 09, 2020 41.00 41.36 39.84 39.96 48,033 -3.43(-7.90%)
Mar 06, 2020 43.09 43.51 42.99 43.39 10,133 -0.49(-1.11%)
Mar 05, 2020 44.27 44.57 43.81 43.88 2,789 -1.71(-3.75%)
Mar 04, 2020 44.99 45.70 44.88 45.59 14,977 +1.01(+2.27%)
Mar 03, 2020 45.29 45.54 44.34 44.57 18,097 +0.14(+0.31%)
Mar 02, 2020 43.95 44.60 43.65 44.44 24,780 +0.38(+0.85%)
Feb 28, 2020 43.43 44.17 43.18 44.06 38,168 -0.35(-0.79%)
Feb 27, 2020 44.93 45.23 44.41 44.41 25,134 -1.51(-3.29%)
Feb 26, 2020 46.24 46.59 45.82 45.92 22,827 -0.14(-0.31%)
Feb 25, 2020 47.05 47.05 46.06 46.06 15,287 -0.99(-2.10%)
Feb 24, 2020 47.25 47.29 46.95 47.05 21,002 -2.15(-4.37%)
Feb 21, 2020 49.39 49.44 49.12 49.20 190,165 -0.21(-0.43%)
Feb 20, 2020 49.41 49.49 49.19 49.41 1,959 -0.04(-0.09%)
Feb 19, 2020 49.48 49.48 49.39 49.45 2,919 +0.28(+0.58%)
Feb 18, 2020 49.23 49.23 49.05 49.16 11,986 -0.20(-0.41%)
Feb 14, 2020 49.47 49.47 49.36 49.36 1,801 +0.12(+0.25%)
Feb 13, 2020 49.13 49.38 49.12 49.24 6,503 -0.22(-0.44%)
Feb 12, 2020 49.40 49.46 49.34 49.46 5,905 +0.41(+0.84%)
Feb 11, 2020 48.98 49.12 48.98 49.04 2,061 +0.55(+1.14%)
Feb 10, 2020 48.36 48.49 48.36 48.49 1,992 +0.21(+0.43%)
Feb 07, 2020 48.50 48.50 48.28 48.28 5,404 -0.61(-1.25%)
Feb 06, 2020 48.93 48.93 48.83 48.89 1,397 -0.09(-0.18%)
Feb 05, 2020 49.03 49.03 48.89 48.98 5,156 +0.36(+0.75%)
Feb 04, 2020 48.54 48.62 48.50 48.62 4,000 +0.87(+1.83%)
Feb 03, 2020 47.70 47.88 47.67 47.74 35,341 -0.10(-0.21%)
Jan 31, 2020 48.24 48.24 47.85 47.85 10,245 -0.51(-1.05%)
Jan 30, 2020 48.15 48.35 48.09 48.35 32,242 -0.07(-0.14%)
Jan 29, 2020 48.34 48.48 48.33 48.42 4,937 +0.11(+0.22%)
Jan 28, 2020 48.03 48.32 47.98 48.32 3,683 +0.30(+0.62%)
Jan 27, 2020 47.93 48.13 47.89 48.02 12,544 -0.89(-1.82%)
Jan 24, 2020 49.28 49.37 48.90 48.91 10,470 -0.23(-0.46%)
Jan 23, 2020 49.11 49.14 48.84 49.14 6,493 -0.32(-0.64%)
Jan 22, 2020 49.49 49.49 49.37 49.45 3,207 +0.12(+0.24%)
Jan 21, 2020 49.36 49.45 49.30 49.33 8,526 -0.22(-0.45%)
Jan 17, 2020 49.50 49.60 49.49 49.56 5,854 +0.15(+0.30%)
Jan 16, 2020 49.27 49.49 49.21 49.41 6,641 +0.28(+0.56%)
Jan 15, 2020 49.26 49.34 49.13 49.13 8,922 -0.12(-0.25%)
Jan 14, 2020 49.19 49.36 48.98 49.26 15,928 +0.03(+0.06%)
Jan 13, 2020 49.08 49.28 49.03 49.22 7,632 +0.31(+0.63%)
Jan 10, 2020 49.19 49.19 48.92 48.92 2,927 -0.25(-0.50%)
Jan 09, 2020 49.15 49.25 49.07 49.16 12,393 +0.02(+0.05%)
Jan 08, 2020 49.15 49.30 49.12 49.14 7,535 +0.02(+0.05%)
Jan 07, 2020 49.12 49.27 49.06 49.12 11,426 -0.17(-0.34%)
Jan 06, 2020 48.89 49.30 48.89 49.28 9,651 -0.07(-0.13%)
Jan 03, 2020 49.30 49.59 49.30 49.35 14,636 -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.