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 (%)
Jul 29, 2016 34.96 35.40 34.96 35.29 91,376 +0.38(+1.08%)
Jul 28, 2016 34.97 34.99 34.86 34.92 7,721 +0.05(+0.16%)
Jul 27, 2016 34.81 34.86 34.63 34.86 2,061 +0.44(+1.29%)
Jul 26, 2016 34.45 34.48 34.29 34.42 4,250 +0.09(+0.25%)
Jul 25, 2016 34.30 34.33 34.21 34.33 6,911 +0.24(+0.71%)
Jul 22, 2016 34.14 34.16 34.05 34.09 6,223 -0.08(-0.23%)
Jul 21, 2016 34.26 34.36 34.12 34.17 49,159 -0.09(-0.28%)
Jul 20, 2016 34.28 34.43 34.18 34.27 5,727 +0.37(+1.09%)
Jul 19, 2016 33.94 33.95 33.89 33.89 1,557 -0.33(-0.96%)
Jul 18, 2016 34.08 34.22 34.08 34.22 1,212 +0.37(+1.10%)
Jul 15, 2016 34.02 34.02 33.85 33.85 2,260 -0.41(-1.20%)
Jul 14, 2016 34.13 34.26 34.13 34.26 4,893 +0.42(+1.25%)
Jul 13, 2016 33.87 33.99 33.84 33.84 29,444 -0.04(-0.12%)
Jul 12, 2016 33.85 34.07 33.83 33.88 53,249 +0.42(+1.25%)
Jul 11, 2016 33.43 33.53 33.40 33.47 24,785 +0.82(+2.51%)
Jul 08, 2016 32.55 32.66 32.52 32.65 176,937 +0.79(+2.47%)
Jul 07, 2016 32.39 32.39 31.81 31.86 5,876 -0.04(-0.13%)
Jul 05, 2016 32.54 32.54 31.90 31.90 19,369 -1.69(-5.04%)
Jul 01, 2016 33.52 33.59 33.59 33.59 20,066 +0.20(+0.60%)
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%)
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.