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 (%)
Jun 28, 2013 27.34 27.57 27.34 27.57 2,434 +0.48(+1.76%)
Jun 26, 2013 27.02 27.13 27.02 27.10 0 +0.10(+0.39%)
Jun 25, 2013 26.97 27.00 26.89 26.99 0 +0.27(+1.01%)
Jun 24, 2013 26.72 26.72 26.58 26.72 0 -0.50(-1.83%)
Jun 21, 2013 27.53 27.53 27.02 27.22 6,689 -0.12(-0.45%)
Jun 20, 2013 27.49 27.58 27.34 27.35 0 -1.01(-3.57%)
Jun 19, 2013 28.39 28.39 28.36 28.36 0 -0.30(-1.05%)
Jun 18, 2013 28.66 28.66 28.66 28.66 0 +0.20(+0.71%)
Jun 17, 2013 28.53 28.57 28.46 28.46 0 +0.42(+1.50%)
Jun 14, 2013 28.27 28.32 28.04 28.04 0 -0.17(-0.60%)
Jun 13, 2013 28.16 28.27 28.07 28.21 37,910 +0.02(+0.08%)
Jun 12, 2013 28.18 28.18 28.18 28.18 238 +0.10(+0.37%)
Jun 11, 2013 28.02 28.10 27.95 28.08 0 -0.41(-1.44%)
Jun 10, 2013 28.40 28.49 28.31 28.49 0 +0.10(+0.34%)
Jun 07, 2013 28.16 28.43 28.08 28.40 0 +0.26(+0.91%)
Jun 06, 2013 28.03 28.14 27.81 28.14 0 +0.14(+0.50%)
Jun 05, 2013 28.31 28.31 28.00 28.00 0 -0.41(-1.44%)
Jun 03, 2013 28.40 28.41 28.41 28.41 17,843 +0.04(+0.12%)
May 31, 2013 28.51 28.54 28.38 28.38 2,269 -0.46(-1.60%)
May 30, 2013 28.81 28.91 28.60 28.84 0 +0.12(+0.41%)
May 29, 2013 28.65 28.72 28.62 28.72 1,498 +0.00(+0.00%)
May 28, 2013 28.79 28.79 28.72 28.72 1,879 +0.12(+0.41%)
May 24, 2013 28.72 28.80 28.51 28.60 0 -0.18(-0.64%)
May 23, 2013 28.92 28.92 28.35 28.79 0 -0.91(-3.07%)
May 22, 2013 29.69 29.76 29.60 29.70 0 -0.08(-0.27%)
May 21, 2013 29.84 29.84 29.71 29.78 0 +0.06(+0.22%)
May 20, 2013 29.62 29.79 29.62 29.71 0 +0.09(+0.30%)
May 17, 2013 29.35 29.62 29.35 29.62 0 +0.18(+0.62%)
May 16, 2013 29.44 29.44 29.44 29.44 476 +0.12(+0.41%)
May 15, 2013 29.36 29.40 29.30 29.32 0 -0.14(-0.46%)
May 13, 2013 29.54 29.54 29.40 29.46 0 -0.28(-0.93%)
May 09, 2013 29.79 29.73 29.73 29.73 5,039 -0.09(-0.30%)
May 08, 2013 29.75 29.85 29.75 29.82 0 +0.31(+1.04%)
May 07, 2013 29.56 29.56 29.45 29.51 0 +0.07(+0.22%)
May 06, 2013 29.42 29.56 29.41 29.45 0 +0.00(+0.00%)
May 03, 2013 29.34 29.47 29.34 29.45 0 +0.34(+1.16%)
May 02, 2013 29.00 29.14 29.00 29.11 0 -0.29(-1.00%)
May 01, 2013 29.28 29.40 29.28 29.40 0 +0.30(+1.04%)
Apr 30, 2013 29.07 29.10 29.07 29.10 0 +0.10(+0.34%)
Apr 29, 2013 29.08 29.08 29.00 29.00 1,153 +0.18(+0.62%)
Apr 26, 2013 28.90 28.90 28.69 28.82 1,475 -0.03(-0.09%)
Apr 25, 2013 28.72 28.85 28.72 28.85 0 +0.19(+0.67%)
Apr 24, 2013 28.47 28.65 28.46 28.65 0 +0.43(+1.53%)
Apr 23, 2013 28.18 28.25 28.18 28.22 6,292 +0.25(+0.90%)
Apr 22, 2013 27.96 27.97 27.83 27.97 2,423 +0.11(+0.41%)
Apr 19, 2013 27.84 27.86 27.84 27.86 829 +0.06(+0.22%)
Apr 18, 2013 27.66 27.83 27.66 27.80 2,281 -0.13(-0.47%)
Apr 17, 2013 27.97 27.99 27.67 27.93 6,598 -0.10(-0.37%)
Apr 16, 2013 28.03 28.03 28.03 28.03 136 +0.16(+0.57%)
Apr 15, 2013 28.20 28.21 27.87 27.87 1,990 -0.74(-2.58%)
Apr 12, 2013 28.45 28.61 28.45 28.61 546 -0.09(-0.31%)
Apr 11, 2013 28.61 28.70 28.61 28.70 1,498 +0.15(+0.52%)
Apr 10, 2013 28.36 28.55 28.36 28.55 4,586 +0.49(+1.74%)
Apr 09, 2013 28.03 28.21 28.03 28.06 2,345 +0.26(+0.92%)
Apr 08, 2013 28.01 28.01 27.70 27.80 1,055 +0.08(+0.29%)
Apr 05, 2013 27.60 27.95 27.57 27.72 10,204 -0.17(-0.61%)
Apr 03, 2013 28.16 27.89 27.89 27.89 1,225 -0.09(-0.32%)
Apr 02, 2013 28.26 28.26 27.98 27.98 2,533 +0.08(+0.29%)
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.