Skip to main content

Europe Smallcap Ishares MSCI ETF (NQ: IEUS )

55.91 -1.12 (-1.96%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 35.66 35.72 35.36 35.72 26,057 +0.23(+0.64%)
May 29, 2014 35.63 35.63 35.23 35.49 6,691 +0.27(+0.77%)
May 28, 2014 35.07 35.41 35.06 35.22 6,350 -0.19(-0.53%)
May 27, 2014 35.22 35.40 35.09 35.40 4,983 -0.17(-0.49%)
May 23, 2014 35.62 35.58 35.58 35.58 8,467 +0.07(+0.20%)
May 22, 2014 35.31 35.61 35.24 35.51 7,097 -0.10(-0.29%)
May 21, 2014 35.42 35.61 34.94 35.61 7,982 +0.59(+1.70%)
May 20, 2014 35.47 35.47 34.82 35.01 2,583 +0.47(+1.36%)
May 19, 2014 34.96 35.30 34.54 34.54 23,428 -0.41(-1.17%)
May 16, 2014 34.88 34.97 34.64 34.95 11,871 -0.15(-0.43%)
May 15, 2014 35.15 35.15 34.07 35.10 34,609 -0.19(-0.52%)
May 14, 2014 35.19 35.35 35.06 35.29 5,649 -0.03(-0.10%)
May 13, 2014 35.32 35.44 35.25 35.32 17,615 -0.05(-0.13%)
May 12, 2014 35.25 35.37 35.25 35.37 5,469 +0.23(+0.67%)
May 09, 2014 35.07 35.13 35.02 35.13 2,353 -0.18(-0.51%)
May 08, 2014 35.19 35.37 35.06 35.31 60,923 +0.27(+0.77%)
May 07, 2014 35.36 35.36 35.04 35.04 1,697 -0.22(-0.62%)
May 06, 2014 35.00 35.48 35.00 35.26 32,737 -0.02(-0.06%)
May 05, 2014 35.00 35.28 35.00 35.28 2,657 +0.04(+0.13%)
May 02, 2014 35.37 35.37 35.24 35.24 1,412 +0.24(+0.69%)
May 01, 2014 35.00 35.00 35.00 35.00 759 -0.04(-0.11%)
Apr 30, 2014 34.98 35.03 34.98 35.03 1,106 +0.09(+0.27%)
Apr 28, 2014 34.94 34.94 34.94 34.94 349 -0.02(-0.05%)
Apr 25, 2014 35.00 35.00 34.96 34.96 1,694 +0.04(+0.11%)
Apr 24, 2014 34.98 35.11 34.88 34.92 67,365 -0.20(-0.56%)
Apr 23, 2014 35.22 35.22 34.99 35.12 1,360 -0.02(-0.06%)
Apr 22, 2014 35.11 35.19 34.92 35.14 2,749 +0.39(+1.13%)
Apr 21, 2014 35.28 35.28 34.65 34.75 23,105 -0.43(-1.22%)
Apr 17, 2014 35.11 35.18 35.18 35.18 5,291 +0.33(+0.95%)
Apr 16, 2014 34.75 34.85 34.61 34.85 4,433 +0.39(+1.12%)
Apr 14, 2014 34.46 34.46 34.46 34.46 117 -0.31(-0.89%)
Apr 11, 2014 34.91 34.91 34.77 34.77 1,424 -0.33(-0.95%)
Apr 10, 2014 35.65 35.65 35.03 35.10 6,187 -0.67(-1.86%)
Apr 09, 2014 35.25 35.77 35.17 35.77 12,438 +0.78(+2.22%)
Apr 08, 2014 34.96 35.35 34.87 34.99 5,108 -0.33(-0.94%)
Apr 07, 2014 35.34 35.34 35.02 35.32 5,614 -0.14(-0.38%)
Apr 04, 2014 35.75 35.75 35.46 35.46 9,119 -0.14(-0.40%)
Apr 03, 2014 35.56 35.61 35.48 35.60 54,956 -0.05(-0.13%)
Apr 02, 2014 35.65 35.65 35.65 35.65 322 +0.26(+0.73%)
Apr 01, 2014 35.39 35.39 35.39 35.39 423 +0.18(+0.51%)
Mar 31, 2014 35.32 35.33 35.19 35.21 2,329 +0.28(+0.80%)
Mar 28, 2014 35.18 35.20 34.91 34.93 4,024 +0.29(+0.85%)
Mar 25, 2014 34.28 34.64 34.64 34.64 19 +0.20(+0.60%)
Mar 24, 2014 34.48 34.48 34.43 34.43 796 +0.20(+0.60%)
Mar 21, 2014 34.60 34.60 34.22 34.23 2,128 -0.27(-0.79%)
Mar 20, 2014 34.50 34.50 34.50 34.50 739 -0.27(-0.78%)
Mar 19, 2014 35.25 35.25 34.77 34.77 9,051 -0.26(-0.73%)
Mar 18, 2014 35.03 35.03 35.03 35.03 960 +0.24(+0.70%)
Mar 17, 2014 34.78 34.78 34.78 34.78 1,255 +0.31(+0.90%)
Mar 13, 2014 35.15 34.48 34.48 34.48 134 -0.30(-0.87%)
Mar 12, 2014 34.62 34.78 34.62 34.78 881 -0.42(-1.20%)
Mar 11, 2014 35.01 35.20 35.00 35.20 963 -0.13(-0.37%)
Mar 10, 2014 35.15 35.33 35.15 35.33 464 -0.16(-0.46%)
Mar 06, 2014 35.68 35.50 35.50 35.50 56 +0.21(+0.60%)
Mar 05, 2014 35.31 35.31 35.28 35.28 1,350 +0.23(+0.67%)
Mar 04, 2014 35.03 35.21 35.03 35.05 7,756 +0.79(+2.29%)
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.