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 (%)
Jun 30, 2020 41.72 42.07 41.68 42.07 3,806 +0.27(+0.66%)
Jun 29, 2020 41.65 41.90 41.54 41.79 8,110 +0.19(+0.46%)
Jun 26, 2020 41.94 41.94 41.55 41.60 558 -0.49(-1.17%)
Jun 25, 2020 41.55 42.09 41.55 42.09 2,364 +0.43(+1.04%)
Jun 24, 2020 42.03 42.06 41.60 41.66 7,833 -1.02(-2.40%)
Jun 23, 2020 42.79 43.05 42.69 42.69 81,157 +0.08(+0.18%)
Jun 22, 2020 42.09 42.68 42.00 42.61 12,549 +0.76(+1.82%)
Jun 19, 2020 42.53 42.55 41.84 41.85 21,438 -0.50(-1.17%)
Jun 18, 2020 42.31 42.42 42.25 42.34 2,269 -0.25(-0.59%)
Jun 17, 2020 42.67 42.88 42.60 42.60 27,039 -0.12(-0.29%)
Jun 16, 2020 42.96 43.09 42.33 42.72 87,820 +0.62(+1.48%)
Jun 15, 2020 41.10 42.09 41.10 42.09 3,611 +0.89(+2.16%)
Jun 12, 2020 41.85 41.86 40.96 41.21 2,589 +0.68(+1.69%)
Jun 11, 2020 41.68 41.86 40.52 40.52 69,034 -2.73(-6.31%)
Jun 10, 2020 43.30 43.54 43.13 43.25 9,939 -0.25(-0.58%)
Jun 09, 2020 43.45 43.72 43.45 43.50 3,678 -1.11(-2.49%)
Jun 08, 2020 44.56 44.63 44.28 44.61 9,087 +0.41(+0.93%)
Jun 05, 2020 44.40 44.57 44.20 44.20 12,047 +0.71(+1.64%)
Jun 04, 2020 43.28 43.76 43.27 43.49 11,867 +0.07(+0.17%)
Jun 03, 2020 42.93 43.52 42.93 43.42 10,912 +1.17(+2.76%)
Jun 02, 2020 42.12 42.25 41.99 42.25 2,918 +0.58(+1.40%)
Jun 01, 2020 41.11 41.70 41.11 41.66 8,511 +1.10(+2.72%)
May 29, 2020 40.74 40.74 40.56 40.56 2,476 +0.01(+0.03%)
May 28, 2020 40.62 40.95 40.53 40.55 27,349 +0.52(+1.30%)
May 27, 2020 39.83 40.03 39.66 40.03 5,675 +0.40(+1.01%)
May 26, 2020 39.79 39.93 39.63 39.63 23,058 +1.27(+3.32%)
May 22, 2020 38.15 38.40 38.14 38.36 14,861 +0.04(+0.10%)
May 21, 2020 38.50 38.63 38.29 38.32 5,807 -0.19(-0.48%)
May 20, 2020 38.37 38.58 38.37 38.50 4,789 +0.32(+0.84%)
May 19, 2020 37.94 38.18 37.94 38.18 23,749 +0.19(+0.51%)
May 18, 2020 37.29 37.99 37.29 37.99 11,836 +1.58(+4.34%)
May 15, 2020 36.20 36.46 36.13 36.41 4,841 +0.10(+0.29%)
May 14, 2020 35.71 36.30 35.60 36.30 11,451 -0.45(-1.21%)
May 13, 2020 37.11 37.13 36.50 36.75 10,246 -0.54(-1.44%)
May 12, 2020 37.74 37.82 37.29 37.29 2,910 -0.61(-1.61%)
May 11, 2020 37.78 37.90 37.78 37.89 2,876 -0.11(-0.29%)
May 08, 2020 38.15 38.15 37.92 38.00 18,577 +0.54(+1.43%)
May 07, 2020 37.30 37.58 37.30 37.47 4,529 +0.74(+2.01%)
May 06, 2020 36.94 37.08 36.72 36.73 7,990 -0.20(-0.53%)
May 05, 2020 37.07 37.21 36.89 36.92 12,350 -0.15(-0.40%)
May 04, 2020 36.72 37.09 36.72 37.07 5,711 +0.01(+0.04%)
May 01, 2020 37.41 37.44 37.04 37.06 12,610 -0.93(-2.44%)
Apr 30, 2020 37.82 38.19 37.74 37.99 8,995 -0.18(-0.47%)
Apr 29, 2020 37.92 38.38 37.92 38.16 51,028 +1.21(+3.26%)
Apr 28, 2020 37.44 37.44 36.96 36.96 8,769 +0.19(+0.51%)
Apr 27, 2020 36.59 36.84 36.50 36.77 8,895 +0.45(+1.23%)
Apr 24, 2020 36.03 36.36 35.90 36.33 14,186 +0.55(+1.54%)
Apr 23, 2020 35.98 36.41 35.77 35.78 21,357 +0.13(+0.36%)
Apr 22, 2020 35.65 35.73 35.48 35.65 8,881 +0.33(+0.95%)
Apr 21, 2020 35.64 35.64 35.16 35.31 4,074 -0.55(-1.54%)
Apr 20, 2020 35.96 36.41 35.86 35.86 18,712 -0.53(-1.46%)
Apr 17, 2020 36.14 36.44 36.02 36.39 27,584 +1.24(+3.53%)
Apr 16, 2020 35.40 35.40 34.83 35.15 18,007 +0.03(+0.08%)
Apr 15, 2020 35.28 35.38 35.07 35.13 8,682 -1.67(-4.53%)
Apr 14, 2020 36.80 37.00 36.62 36.79 18,043 +0.45(+1.25%)
Apr 13, 2020 36.38 36.40 36.11 36.34 7,540 -0.42(-1.15%)
Apr 09, 2020 36.48 36.93 36.41 36.76 48,076 +1.12(+3.14%)
Apr 08, 2020 35.33 35.65 35.30 35.64 9,522 +0.85(+2.45%)
Apr 07, 2020 35.75 35.75 34.79 34.79 123,973 +0.64(+1.87%)
Apr 06, 2020 33.75 34.15 33.49 34.15 16,599 +1.69(+5.21%)
Apr 03, 2020 32.42 32.63 32.28 32.46 6,868 -0.77(-2.32%)
Apr 02, 2020 32.84 33.31 32.69 33.23 14,604 +0.47(+1.42%)
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.