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, 2021 59.43 59.47 59.26 59.26 1,976 +0.16(+0.27%)
Mar 30, 2021 59.06 59.22 58.98 59.09 19,533 +0.13(+0.22%)
Mar 29, 2021 58.97 58.97 58.97 58.97 545 -0.07(-0.12%)
Mar 26, 2021 59.05 59.24 58.95 59.04 36,506 +0.65(+1.11%)
Mar 25, 2021 58.00 58.39 57.82 58.39 4,145 +0.00(+0.00%)
Mar 24, 2021 58.55 58.89 58.39 58.39 42,344 -0.13(-0.22%)
Mar 23, 2021 59.07 59.21 58.50 58.52 9,660 -1.07(-1.80%)
Mar 22, 2021 59.41 59.76 59.41 59.59 11,841 +0.09(+0.14%)
Mar 19, 2021 58.98 59.69 58.98 59.50 53,705 -0.05(-0.08%)
Mar 18, 2021 59.53 59.94 59.42 59.55 11,668 -0.57(-0.94%)
Mar 17, 2021 59.72 60.36 59.39 60.12 16,991 +0.04(+0.07%)
Mar 16, 2021 60.14 60.33 59.97 60.08 12,466 +0.28(+0.46%)
Mar 15, 2021 59.62 59.82 59.42 59.80 9,083 +0.14(+0.24%)
Mar 12, 2021 59.30 59.75 59.26 59.66 28,627 -0.26(-0.43%)
Mar 11, 2021 59.60 59.92 59.50 59.92 10,036 +0.81(+1.37%)
Mar 10, 2021 58.98 59.22 58.89 59.11 10,259 +0.17(+0.28%)
Mar 09, 2021 58.90 59.07 58.85 58.95 13,115 +0.91(+1.56%)
Mar 08, 2021 57.79 58.19 57.79 58.04 2,526 +0.13(+0.22%)
Mar 05, 2021 57.68 57.96 57.03 57.91 6,768 +0.12(+0.20%)
Mar 04, 2021 57.70 58.15 57.70 57.80 1,302 -0.82(-1.40%)
Mar 03, 2021 58.81 59.07 58.62 58.62 7,188 -0.56(-0.94%)
Mar 02, 2021 58.98 59.22 58.94 59.17 5,878 +0.14(+0.24%)
Mar 01, 2021 58.94 59.05 58.91 59.03 6,530 +0.93(+1.60%)
Feb 26, 2021 58.14 58.39 58.05 58.10 7,878 -0.51(-0.88%)
Feb 25, 2021 59.54 59.54 58.59 58.62 4,217 -1.00(-1.68%)
Feb 24, 2021 59.06 59.62 58.90 59.62 4,910 +0.68(+1.15%)
Feb 23, 2021 58.52 58.96 58.34 58.94 25,752 -0.35(-0.59%)
Feb 22, 2021 59.03 59.35 58.98 59.29 2,985 +0.30(+0.50%)
Feb 19, 2021 59.22 59.22 58.99 58.99 2,108 +0.44(+0.74%)
Feb 18, 2021 58.69 58.73 58.56 58.56 1,865 -0.64(-1.07%)
Feb 17, 2021 59.17 59.28 59.06 59.19 3,924 -0.75(-1.25%)
Feb 16, 2021 60.04 60.09 59.94 59.94 5,702 +0.62(+1.04%)
Feb 12, 2021 59.07 59.32 59.07 59.32 2,995 +0.32(+0.54%)
Feb 11, 2021 58.91 59.27 58.91 59.00 4,376 +0.36(+0.61%)
Feb 10, 2021 59.05 59.13 58.54 58.64 7,731 -0.27(-0.46%)
Feb 09, 2021 58.78 58.96 58.55 58.91 7,382 +0.27(+0.47%)
Feb 08, 2021 58.64 58.76 58.44 58.64 9,220 +0.31(+0.53%)
Feb 05, 2021 58.12 58.33 58.12 58.33 4,105 +0.61(+1.05%)
Feb 04, 2021 57.60 57.72 57.58 57.72 6,676 +0.13(+0.22%)
Feb 03, 2021 57.69 57.80 57.48 57.60 12,456 +0.07(+0.12%)
Feb 02, 2021 56.86 57.53 56.86 57.53 18,367 +0.82(+1.45%)
Feb 01, 2021 56.78 56.78 56.48 56.71 8,342 +0.68(+1.21%)
Jan 29, 2021 55.87 56.35 55.74 56.03 8,211 -0.69(-1.22%)
Jan 28, 2021 56.65 56.90 56.43 56.72 4,844 +0.88(+1.58%)
Jan 27, 2021 56.08 56.37 55.65 55.84 5,577 -1.50(-2.62%)
Jan 26, 2021 57.32 57.41 57.18 57.34 3,347 +0.54(+0.95%)
Jan 25, 2021 56.96 56.98 56.60 56.79 8,205 -0.97(-1.68%)
Jan 22, 2021 57.69 57.97 57.56 57.76 77,117 -0.55(-0.95%)
Jan 21, 2021 58.20 58.33 57.88 58.31 1,976 +0.34(+0.58%)
Jan 20, 2021 57.77 58.01 57.71 57.98 6,955 +0.63(+1.11%)
Jan 19, 2021 57.47 57.47 57.25 57.35 13,149 +0.43(+0.75%)
Jan 15, 2021 57.25 57.28 56.55 56.92 28,960 -1.02(-1.76%)
Jan 14, 2021 57.68 57.97 57.68 57.94 7,905 +0.51(+0.89%)
Jan 13, 2021 57.43 57.56 57.16 57.43 21,894 -0.11(-0.19%)
Jan 12, 2021 57.25 57.59 57.25 57.53 5,771 +0.49(+0.85%)
Jan 11, 2021 56.99 57.26 56.90 57.05 21,014 -1.28(-2.19%)
Jan 08, 2021 58.25 58.37 57.79 58.33 26,075 +0.37(+0.64%)
Jan 07, 2021 57.83 57.96 57.75 57.96 28,223 +0.01(+0.02%)
Jan 06, 2021 57.52 58.21 57.51 57.95 33,774 +0.58(+1.01%)
Jan 05, 2021 56.90 57.44 56.90 57.37 7,399 +0.94(+1.67%)
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.