Skip to main content

Europe Smallcap Ishares MSCI ETF (NQ: IEUS )

55.91 -0.20 (-0.36%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 33.03 33.41 33.03 33.41 4,723 +0.60(+1.84%)
Jun 29, 2016 32.97 33.05 32.81 32.81 38,783 +0.66(+2.06%)
Jun 28, 2016 31.98 32.21 31.89 32.15 4,595 +0.96(+3.08%)
Jun 27, 2016 31.44 31.44 30.87 31.19 34,854 -1.66(-5.06%)
Jun 24, 2016 32.91 33.75 32.31 32.85 39,053 -4.22(-11.38%)
Jun 23, 2016 36.86 37.07 36.52 37.07 7,862 +1.37(+3.84%)
Jun 22, 2016 36.16 36.26 35.70 35.70 1,821 -0.10(-0.27%)
Jun 21, 2016 35.88 36.16 35.64 35.80 44,500 -0.25(-0.70%)
Jun 20, 2016 35.88 36.06 35.88 36.05 28,304 +1.21(+3.46%)
Jun 17, 2016 34.39 34.84 34.39 34.84 1,048 +0.90(+2.65%)
Jun 16, 2016 33.64 34.02 33.33 33.94 13,692 -0.53(-1.53%)
Jun 15, 2016 34.44 34.52 34.28 34.47 6,507 +0.31(+0.90%)
Jun 14, 2016 34.22 34.22 34.02 34.16 11,628 -0.55(-1.57%)
Jun 13, 2016 35.02 35.14 34.71 34.71 3,551 -0.77(-2.18%)
Jun 10, 2016 36.37 36.37 35.48 35.48 13,672 -1.29(-3.51%)
Jun 09, 2016 36.89 36.99 36.77 36.77 1,341 -0.40(-1.07%)
Jun 08, 2016 37.33 37.35 37.01 37.17 1,614 -0.03(-0.08%)
Jun 07, 2016 37.10 37.26 37.10 37.20 3,387 +0.47(+1.27%)
Jun 06, 2016 36.78 36.94 36.74 36.74 3,800 -0.20(-0.55%)
Jun 03, 2016 36.74 36.94 36.59 36.94 10,236 +0.43(+1.17%)
Jun 02, 2016 36.57 36.60 36.41 36.52 5,355 -0.02(-0.04%)
Jun 01, 2016 36.41 36.53 36.41 36.53 2,421 -0.09(-0.24%)
May 31, 2016 36.86 36.86 36.48 36.62 1,568 -0.15(-0.41%)
May 27, 2016 36.98 36.77 36.77 36.77 10,016 +0.28(+0.76%)
May 25, 2016 36.61 36.49 36.49 36.49 436 +0.18(+0.48%)
May 24, 2016 36.18 36.32 36.14 36.32 1,313 +0.41(+1.14%)
May 23, 2016 35.74 36.01 35.74 35.91 2,376 +0.18(+0.50%)
May 20, 2016 35.92 35.92 35.59 35.73 1,416 +0.31(+0.88%)
May 19, 2016 35.41 35.41 35.41 35.41 426 -0.18(-0.49%)
May 18, 2016 35.63 35.80 35.44 35.59 2,737 +0.06(+0.17%)
May 17, 2016 35.44 35.78 35.44 35.53 4,882 -0.08(-0.23%)
May 16, 2016 35.29 35.61 35.29 35.61 5,682 +0.44(+1.24%)
May 13, 2016 35.37 35.37 35.03 35.17 1,489 -0.37(-1.05%)
May 12, 2016 35.66 35.72 35.46 35.55 47,432 -0.08(-0.22%)
May 11, 2016 35.70 35.85 35.61 35.62 9,987 -0.13(-0.35%)
May 10, 2016 35.50 35.77 35.50 35.75 2,444 +0.31(+0.89%)
May 09, 2016 35.69 35.69 35.41 35.44 3,846 -0.28(-0.79%)
May 06, 2016 35.43 35.72 35.43 35.72 3,180 +0.24(+0.69%)
May 05, 2016 35.54 35.54 35.43 35.47 859 -0.07(-0.21%)
May 04, 2016 35.62 35.63 35.55 35.55 1,227 -0.44(-1.21%)
May 03, 2016 35.99 35.99 35.98 35.98 989 -0.36(-0.98%)
May 02, 2016 36.54 36.59 36.34 36.34 1,927 +0.31(+0.85%)
Apr 29, 2016 36.05 36.20 35.89 36.03 6,741 -0.14(-0.39%)
Apr 28, 2016 36.32 36.32 36.01 36.18 3,017 -0.19(-0.52%)
Apr 27, 2016 35.95 36.39 35.95 36.37 5,784 +0.66(+1.86%)
Apr 26, 2016 35.99 36.16 35.70 35.70 784 -0.05(-0.15%)
Apr 25, 2016 35.55 36.55 35.55 35.76 3,623 -0.13(-0.37%)
Apr 22, 2016 35.61 35.89 35.53 35.89 958 +0.20(+0.57%)
Apr 21, 2016 35.66 36.63 35.59 35.69 11,712 -0.37(-1.03%)
Apr 20, 2016 35.94 36.17 35.83 36.06 5,878 -0.22(-0.60%)
Apr 19, 2016 36.22 36.32 36.10 36.27 4,413 +0.52(+1.44%)
Apr 18, 2016 35.69 35.87 35.64 35.76 12,997 +0.01(+0.02%)
Apr 15, 2016 36.21 36.21 35.75 35.75 1,666 -0.72(-1.97%)
Apr 14, 2016 36.52 36.52 35.44 36.47 2,956 +0.64(+1.78%)
Apr 13, 2016 35.72 35.92 35.58 35.83 12,661 +0.28(+0.78%)
Apr 12, 2016 35.30 35.56 35.30 35.56 1,278 +0.10(+0.27%)
Apr 11, 2016 35.38 35.53 35.38 35.46 1,898 +0.43(+1.24%)
Apr 08, 2016 35.08 35.47 35.03 35.03 21,868 +0.46(+1.32%)
Apr 07, 2016 34.92 35.00 34.54 34.57 5,175 -0.68(-1.94%)
Apr 06, 2016 34.91 35.25 34.86 35.25 6,652 +0.34(+0.99%)
Apr 05, 2016 34.95 34.95 34.66 34.91 3,107 -0.38(-1.08%)
Apr 04, 2016 35.41 35.49 35.25 35.29 4,171 -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.