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 (%)
Aug 29, 2008 25.27 25.34 25.19 25.32 13,939 +0.15(+0.61%)
Aug 28, 2008 25.03 25.17 25.03 25.17 3,370 +0.31(+1.26%)
Aug 27, 2008 24.72 24.94 24.72 24.85 29,425 +0.23(+0.95%)
Aug 26, 2008 24.71 24.76 24.60 24.62 3,189 +0.15(+0.60%)
Aug 25, 2008 24.67 24.78 24.47 24.47 4,265 -0.41(-1.65%)
Aug 22, 2008 24.74 24.96 24.66 24.88 25,248 +0.03(+0.12%)
Aug 21, 2008 24.68 25.65 24.62 24.85 55,184 +0.36(+1.47%)
Aug 20, 2008 24.54 24.59 24.44 24.49 7,581 +0.03(+0.11%)
Aug 19, 2008 24.43 24.61 24.29 24.47 19,452 -0.30(-1.21%)
Aug 18, 2008 25.02 25.02 24.64 24.77 14,852 -0.06(-0.24%)
Aug 15, 2008 24.82 24.84 24.75 24.83 5,120 -0.03(-0.12%)
Aug 14, 2008 24.83 24.99 24.73 24.86 6,213 -0.05(-0.21%)
Aug 13, 2008 24.85 25.07 24.77 24.91 8,647 -0.35(-1.40%)
Aug 12, 2008 25.67 25.67 25.19 25.26 52,677 -0.55(-2.12%)
Aug 11, 2008 25.90 26.01 25.80 25.81 8,439 -0.06(-0.24%)
Aug 08, 2008 25.49 25.87 25.45 25.87 2,731 +0.11(+0.41%)
Aug 07, 2008 25.99 25.99 25.75 25.76 4,185 -0.49(-1.86%)
Aug 06, 2008 26.08 26.28 26.08 26.25 31,470 +0.25(+0.98%)
Aug 05, 2008 25.81 26.00 25.75 26.00 9,584 +0.34(+1.34%)
Aug 04, 2008 25.69 25.69 25.60 25.65 2,409 -0.21(-0.82%)
Aug 01, 2008 26.06 26.06 25.73 25.86 8,154 -0.17(-0.67%)
Jul 31, 2008 25.98 26.26 25.98 26.04 6,966 -0.17(-0.65%)
Jul 30, 2008 26.10 26.22 26.07 26.21 4,749 +0.33(+1.26%)
Jul 29, 2008 25.88 25.93 25.79 25.88 1,646 +0.10(+0.39%)
Jul 28, 2008 26.06 26.06 25.78 25.78 1,945 -0.35(-1.35%)
Jul 25, 2008 26.24 26.24 26.14 26.14 751 -0.18(-0.67%)
Jul 24, 2008 26.64 26.64 26.31 26.31 8,704 -0.51(-1.89%)
Jul 23, 2008 26.79 26.92 26.79 26.82 4,572 +0.29(+1.10%)
Jul 22, 2008 26.56 26.56 26.44 26.53 4,216 -0.10(-0.39%)
Jul 21, 2008 26.65 26.65 26.61 26.63 2,010 +0.29(+1.12%)
Jul 18, 2008 26.34 26.34 26.34 26.34 152 +0.18(+0.68%)
Jul 17, 2008 26.25 26.25 26.16 26.16 2,210 +0.36(+1.39%)
Jul 16, 2008 25.24 25.80 25.24 25.80 9,168 +0.32(+1.26%)
Jul 15, 2008 25.48 25.48 25.48 25.48 413 -0.24(-0.95%)
Jul 14, 2008 25.84 25.92 25.63 25.73 15,698 -0.07(-0.27%)
Jul 11, 2008 25.73 25.79 25.57 25.79 4,090 -0.01(-0.05%)
Jul 10, 2008 25.95 25.98 25.81 25.81 26,638 -0.05(-0.21%)
Jul 09, 2008 26.04 26.20 25.86 25.86 5,982 -0.22(-0.85%)
Jul 08, 2008 25.91 26.08 25.79 26.08 17,114 -0.07(-0.26%)
Jul 07, 2008 27.91 27.91 25.86 26.15 4,177 -0.06(-0.22%)
Jul 04, 2008 26.31 26.31 26.21 26.21 935 +0.00(+0.00%)
Jul 03, 2008 26.31 26.31 26.21 26.21 935 -0.18(-0.67%)
Jul 02, 2008 26.78 26.78 26.38 26.38 38,592 -0.44(-1.64%)
Jul 01, 2008 26.76 26.82 26.42 26.82 21,876 -0.49(-1.81%)
Jun 30, 2008 27.30 27.33 27.26 27.32 10,435 +0.05(+0.17%)
Jun 27, 2008 27.46 27.46 27.20 27.27 5,643 +0.05(+0.20%)
Jun 26, 2008 27.50 27.50 27.08 27.22 9,965 -0.51(-1.85%)
Jun 25, 2008 27.73 27.95 27.73 27.73 5,815 +0.23(+0.85%)
Jun 24, 2008 27.23 28.66 27.23 27.50 83,059 -0.09(-0.33%)
Jun 23, 2008 27.59 27.62 27.52 27.59 3,650 -0.68(-2.42%)
Jun 20, 2008 28.36 28.36 28.09 28.27 5,205 -0.43(-1.50%)
Jun 19, 2008 28.45 28.71 28.45 28.70 823 +0.02(+0.06%)
Jun 18, 2008 29.07 29.07 28.58 28.69 8,985 -0.44(-1.50%)
Jun 17, 2008 31.39 31.39 29.12 29.13 6,819 +0.10(+0.34%)
Jun 16, 2008 28.65 29.03 28.56 29.03 6,159 +0.37(+1.28%)
Jun 13, 2008 28.87 28.87 28.63 28.66 3,394 +0.10(+0.35%)
Jun 12, 2008 28.55 28.73 28.55 28.56 2,372 -0.11(-0.37%)
Jun 11, 2008 28.95 28.95 28.67 28.67 3,319 -0.42(-1.45%)
Jun 10, 2008 29.18 29.24 29.05 29.09 3,980 -0.61(-2.06%)
Jun 09, 2008 30.00 30.00 29.54 29.70 18,169 -0.37(-1.24%)
Jun 06, 2008 30.26 30.26 30.07 30.07 6,945 -0.55(-1.81%)
Jun 05, 2008 30.39 30.64 30.25 30.63 11,043 +0.59(+1.95%)
Jun 04, 2008 30.10 30.25 29.99 30.04 7,436 -0.03(-0.09%)
Jun 03, 2008 30.29 30.40 30.07 30.07 14,619 -0.09(-0.30%)
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.