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 59.39 59.43 59.22 59.22 1,977 +0.16(+0.27%)
Mar 30, 2021 59.02 59.18 58.95 59.06 19,545 +0.13(+0.21%)
Mar 29, 2021 58.93 58.93 58.93 58.93 546 -0.07(-0.12%)
Mar 26, 2021 59.02 59.21 58.91 59.00 36,527 +0.65(+1.11%)
Mar 25, 2021 57.97 58.35 57.78 58.35 4,147 +0.00(+0.00%)
Mar 24, 2021 58.52 58.86 58.35 58.35 42,370 -0.13(-0.22%)
Mar 23, 2021 59.03 59.17 58.46 58.48 9,666 -1.07(-1.80%)
Mar 22, 2021 59.37 59.72 59.37 59.55 11,848 +0.09(+0.14%)
Mar 19, 2021 58.95 59.65 58.95 59.47 53,737 -0.05(-0.08%)
Mar 18, 2021 59.49 59.90 59.38 59.52 11,675 -0.57(-0.94%)
Mar 17, 2021 59.69 60.33 59.35 60.08 17,001 +0.04(+0.07%)
Mar 16, 2021 60.10 60.29 59.93 60.04 12,473 +0.28(+0.46%)
Mar 15, 2021 59.59 59.79 59.38 59.77 9,088 +0.14(+0.24%)
Mar 12, 2021 59.26 59.72 59.22 59.62 28,645 -0.26(-0.43%)
Mar 11, 2021 59.57 59.88 59.46 59.88 10,042 +0.81(+1.37%)
Mar 10, 2021 58.94 59.19 58.86 59.08 10,265 +0.17(+0.28%)
Mar 09, 2021 58.86 59.03 58.81 58.91 13,123 +0.91(+1.56%)
Mar 08, 2021 57.75 58.15 57.75 58.00 2,528 +0.13(+0.22%)
Mar 05, 2021 57.64 57.92 56.99 57.88 6,772 +0.12(+0.20%)
Mar 04, 2021 57.66 58.11 57.66 57.76 1,303 -0.82(-1.40%)
Mar 03, 2021 58.78 59.03 58.58 58.58 7,192 -0.56(-0.94%)
Mar 02, 2021 58.94 59.18 58.90 59.14 5,882 +0.14(+0.24%)
Mar 01, 2021 58.90 59.01 58.88 58.99 6,533 +0.93(+1.60%)
Feb 26, 2021 58.10 58.35 58.02 58.07 7,882 -0.51(-0.88%)
Feb 25, 2021 59.51 59.51 58.55 58.58 4,220 -1.00(-1.68%)
Feb 24, 2021 59.02 59.58 58.87 59.58 4,912 +0.68(+1.15%)
Feb 23, 2021 58.49 58.92 58.30 58.90 25,768 -0.35(-0.59%)
Feb 22, 2021 58.99 59.31 58.95 59.25 2,987 +0.30(+0.51%)
Feb 19, 2021 59.19 59.19 58.96 58.96 2,109 +0.44(+0.74%)
Feb 18, 2021 58.66 58.70 58.52 58.52 1,866 -0.63(-1.07%)
Feb 17, 2021 59.13 59.25 59.02 59.16 3,927 -0.75(-1.25%)
Feb 16, 2021 60.00 60.05 59.90 59.90 5,705 +0.62(+1.04%)
Feb 12, 2021 59.03 59.29 59.03 59.29 2,997 +0.32(+0.54%)
Feb 11, 2021 58.88 59.23 58.88 58.97 4,378 +0.36(+0.61%)
Feb 10, 2021 59.01 59.09 58.50 58.61 7,736 -0.27(-0.46%)
Feb 09, 2021 58.74 58.93 58.52 58.88 7,386 +0.27(+0.47%)
Feb 08, 2021 58.61 58.72 58.41 58.60 9,226 +0.31(+0.53%)
Feb 05, 2021 58.09 58.30 58.09 58.30 4,108 +0.61(+1.05%)
Feb 04, 2021 57.56 57.69 57.55 57.69 6,680 +0.13(+0.22%)
Feb 03, 2021 57.65 57.76 57.45 57.56 12,463 +0.07(+0.12%)
Feb 02, 2021 56.82 57.49 56.82 57.49 18,378 +0.82(+1.45%)
Feb 01, 2021 56.74 56.74 56.45 56.67 8,347 +0.68(+1.21%)
Jan 29, 2021 55.83 56.32 55.70 56.00 8,216 -0.69(-1.22%)
Jan 28, 2021 56.62 56.87 56.40 56.69 4,847 +0.88(+1.58%)
Jan 27, 2021 56.05 56.34 55.62 55.80 5,581 -1.50(-2.62%)
Jan 26, 2021 57.28 57.37 57.15 57.30 3,349 +0.54(+0.95%)
Jan 25, 2021 56.92 56.95 56.57 56.76 8,210 -0.97(-1.68%)
Jan 22, 2021 57.65 57.93 57.53 57.73 77,163 -0.55(-0.95%)
Jan 21, 2021 58.16 58.29 57.84 58.28 1,977 +0.34(+0.58%)
Jan 20, 2021 57.73 57.97 57.68 57.94 6,959 +0.63(+1.11%)
Jan 19, 2021 57.44 57.44 57.22 57.31 13,157 +0.43(+0.75%)
Jan 15, 2021 57.21 57.25 56.52 56.88 28,978 -1.02(-1.76%)
Jan 14, 2021 57.64 57.93 57.64 57.90 7,910 +0.51(+0.89%)
Jan 13, 2021 57.39 57.53 57.13 57.39 21,907 -0.11(-0.19%)
Jan 12, 2021 57.22 57.55 57.22 57.50 5,774 +0.49(+0.85%)
Jan 11, 2021 56.96 57.23 56.87 57.01 21,027 -1.28(-2.19%)
Jan 08, 2021 58.21 58.34 57.76 58.29 26,091 +0.37(+0.64%)
Jan 07, 2021 57.80 57.92 57.72 57.92 28,240 +0.01(+0.02%)
Jan 06, 2021 57.49 58.17 57.48 57.91 33,794 +0.58(+1.01%)
Jan 05, 2021 56.86 57.41 56.86 57.34 7,404 +0.94(+1.66%)
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.