Skip to main content

Europe Smallcap Ishares MSCI ETF (NQ: IEUS )

56.83 +0.27 (+0.48%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 33.01 33.39 33.01 33.39 4,726 +0.60(+1.84%)
Jun 29, 2016 32.95 33.03 32.79 32.79 38,806 +0.66(+2.06%)
Jun 28, 2016 31.96 32.19 31.87 32.13 4,597 +0.96(+3.08%)
Jun 27, 2016 31.42 31.42 30.86 31.17 34,875 -1.66(-5.06%)
Jun 24, 2016 32.89 33.73 32.29 32.83 39,077 -4.22(-11.38%)
Jun 23, 2016 36.84 37.05 36.49 37.05 7,867 +1.37(+3.84%)
Jun 22, 2016 36.13 36.24 35.68 35.68 1,822 -0.10(-0.27%)
Jun 21, 2016 35.86 36.14 35.62 35.78 44,526 -0.25(-0.70%)
Jun 20, 2016 35.86 36.04 35.86 36.03 28,321 +1.21(+3.46%)
Jun 17, 2016 34.37 34.82 34.37 34.82 1,049 +0.90(+2.65%)
Jun 16, 2016 33.62 33.99 33.31 33.92 13,700 -0.53(-1.53%)
Jun 15, 2016 34.41 34.50 34.26 34.45 6,511 +0.31(+0.90%)
Jun 14, 2016 34.20 34.20 34.00 34.14 11,635 -0.54(-1.57%)
Jun 13, 2016 35.00 35.12 34.69 34.69 3,553 -0.77(-2.18%)
Jun 10, 2016 36.34 36.34 35.46 35.46 13,680 -1.29(-3.51%)
Jun 09, 2016 36.87 36.97 36.75 36.75 1,342 -0.40(-1.07%)
Jun 08, 2016 37.31 37.33 36.99 37.15 1,615 -0.03(-0.08%)
Jun 07, 2016 37.08 37.23 37.08 37.18 3,390 +0.46(+1.27%)
Jun 06, 2016 36.76 36.92 36.71 36.71 3,802 -0.20(-0.55%)
Jun 03, 2016 36.72 36.92 36.57 36.92 10,242 +0.43(+1.17%)
Jun 02, 2016 36.55 36.58 36.39 36.49 5,359 -0.02(-0.04%)
Jun 01, 2016 36.38 36.51 36.38 36.51 2,423 -0.09(-0.24%)
May 31, 2016 36.84 36.84 36.46 36.60 1,569 -0.15(-0.41%)
May 27, 2016 36.96 36.75 36.75 36.75 10,022 +0.28(+0.76%)
May 25, 2016 36.59 36.47 36.47 36.47 436 +0.18(+0.48%)
May 24, 2016 36.16 36.29 36.12 36.29 1,314 +0.41(+1.14%)
May 23, 2016 35.72 35.99 35.72 35.89 2,377 +0.18(+0.50%)
May 20, 2016 35.90 35.90 35.57 35.71 1,417 +0.31(+0.88%)
May 19, 2016 35.39 35.39 35.39 35.39 426 -0.18(-0.49%)
May 18, 2016 35.61 35.78 35.41 35.57 2,739 +0.06(+0.17%)
May 17, 2016 35.41 35.76 35.41 35.51 4,885 -0.08(-0.23%)
May 16, 2016 35.26 35.59 35.26 35.59 5,686 +0.44(+1.24%)
May 13, 2016 35.35 35.35 35.01 35.15 1,490 -0.37(-1.05%)
May 12, 2016 35.64 35.70 35.44 35.52 47,461 -0.08(-0.22%)
May 11, 2016 35.68 35.83 35.59 35.60 9,993 -0.13(-0.35%)
May 10, 2016 35.48 35.74 35.48 35.73 2,446 +0.31(+0.89%)
May 09, 2016 35.67 35.67 35.39 35.41 3,849 -0.28(-0.79%)
May 06, 2016 35.41 35.70 35.41 35.70 3,181 +0.24(+0.69%)
May 05, 2016 35.52 35.52 35.41 35.45 860 -0.07(-0.21%)
May 04, 2016 35.60 35.61 35.53 35.53 1,228 -0.44(-1.21%)
May 03, 2016 35.97 35.97 35.96 35.96 989 -0.36(-0.98%)
May 02, 2016 36.52 36.56 36.32 36.32 1,928 +0.31(+0.85%)
Apr 29, 2016 36.03 36.17 35.87 36.01 6,745 -0.14(-0.39%)
Apr 28, 2016 36.29 36.29 35.99 36.15 3,019 -0.19(-0.52%)
Apr 27, 2016 35.93 36.37 35.93 36.34 5,787 +0.66(+1.86%)
Apr 26, 2016 35.97 36.14 35.68 35.68 785 -0.05(-0.15%)
Apr 25, 2016 35.53 36.53 35.53 35.74 3,625 -0.13(-0.37%)
Apr 22, 2016 35.59 35.87 35.51 35.87 959 +0.20(+0.57%)
Apr 21, 2016 35.63 36.61 35.57 35.67 11,719 -0.37(-1.03%)
Apr 20, 2016 35.91 36.15 35.81 36.04 5,881 -0.22(-0.60%)
Apr 19, 2016 36.20 36.30 36.08 36.25 4,416 +0.52(+1.44%)
Apr 18, 2016 35.67 35.85 35.62 35.74 13,005 +0.01(+0.02%)
Apr 15, 2016 36.19 36.19 35.73 35.73 1,667 -0.72(-1.97%)
Apr 14, 2016 36.50 36.50 35.41 36.45 2,958 +0.64(+1.78%)
Apr 13, 2016 35.70 35.89 35.56 35.81 12,669 +0.28(+0.78%)
Apr 12, 2016 35.28 35.53 35.28 35.53 1,278 +0.10(+0.27%)
Apr 11, 2016 35.36 35.51 35.36 35.44 1,899 +0.43(+1.24%)
Apr 08, 2016 35.06 35.45 35.01 35.01 21,881 +0.46(+1.32%)
Apr 07, 2016 34.90 34.98 34.52 34.55 5,178 -0.68(-1.94%)
Apr 06, 2016 34.89 35.23 34.84 35.23 6,656 +0.34(+0.99%)
Apr 05, 2016 34.93 34.93 34.64 34.89 3,109 -0.38(-1.08%)
Apr 04, 2016 35.39 35.47 35.23 35.27 4,174 -0.17(-0.49%)
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.