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 25.28 25.36 25.20 25.34 13,931 +0.15(+0.61%)
Aug 28, 2008 25.04 25.18 25.04 25.18 3,368 +0.31(+1.26%)
Aug 27, 2008 24.73 24.95 24.73 24.87 29,408 +0.23(+0.95%)
Aug 26, 2008 24.72 24.77 24.61 24.63 3,187 +0.15(+0.60%)
Aug 25, 2008 24.69 24.79 24.49 24.49 4,263 -0.41(-1.65%)
Aug 22, 2008 24.75 24.97 24.67 24.90 25,233 +0.03(+0.12%)
Aug 21, 2008 24.69 25.67 24.63 24.87 55,151 +0.36(+1.47%)
Aug 20, 2008 24.55 24.61 24.46 24.51 7,576 +0.03(+0.11%)
Aug 19, 2008 24.44 24.63 24.31 24.48 19,441 -0.30(-1.21%)
Aug 18, 2008 25.03 25.03 24.65 24.78 14,844 -0.06(-0.24%)
Aug 15, 2008 24.84 24.85 24.77 24.84 5,117 -0.03(-0.12%)
Aug 14, 2008 24.85 25.00 24.75 24.87 6,209 -0.05(-0.21%)
Aug 13, 2008 24.86 25.08 24.78 24.92 8,641 -0.35(-1.40%)
Aug 12, 2008 25.68 25.68 25.21 25.28 52,645 -0.55(-2.12%)
Aug 11, 2008 25.92 26.02 25.82 25.82 8,434 -0.06(-0.23%)
Aug 08, 2008 25.51 25.88 25.47 25.88 2,730 +0.11(+0.41%)
Aug 07, 2008 26.00 26.00 25.76 25.78 4,182 -0.49(-1.86%)
Aug 06, 2008 26.10 26.29 26.10 26.26 31,451 +0.25(+0.98%)
Aug 05, 2008 25.82 26.01 25.77 26.01 9,578 +0.34(+1.34%)
Aug 04, 2008 25.71 25.71 25.62 25.67 2,408 -0.21(-0.82%)
Aug 01, 2008 26.07 26.07 25.74 25.88 8,149 -0.17(-0.67%)
Jul 31, 2008 25.99 26.28 25.99 26.05 6,962 -0.17(-0.65%)
Jul 30, 2008 26.11 26.23 26.09 26.22 4,746 +0.33(+1.26%)
Jul 29, 2008 25.90 25.94 25.80 25.90 1,645 +0.10(+0.39%)
Jul 28, 2008 26.07 26.07 25.80 25.80 1,944 -0.35(-1.35%)
Jul 25, 2008 26.26 26.26 26.15 26.15 750 -0.18(-0.67%)
Jul 24, 2008 26.66 26.66 26.33 26.33 8,698 -0.51(-1.89%)
Jul 23, 2008 26.81 26.93 26.81 26.83 4,570 +0.29(+1.10%)
Jul 22, 2008 26.58 26.58 26.45 26.54 4,214 -0.10(-0.39%)
Jul 21, 2008 26.67 26.67 26.62 26.65 2,009 +0.29(+1.12%)
Jul 18, 2008 26.35 26.35 26.35 26.35 152 +0.18(+0.68%)
Jul 17, 2008 26.26 26.26 26.17 26.17 2,209 +0.36(+1.39%)
Jul 16, 2008 25.26 25.82 25.26 25.82 9,162 +0.32(+1.26%)
Jul 15, 2008 25.50 25.50 25.50 25.50 412 -0.24(-0.95%)
Jul 14, 2008 25.86 25.94 25.64 25.74 15,689 -0.07(-0.27%)
Jul 11, 2008 25.74 25.81 25.59 25.81 4,088 -0.01(-0.05%)
Jul 10, 2008 25.96 25.99 25.82 25.82 26,622 -0.05(-0.21%)
Jul 09, 2008 26.05 26.21 25.88 25.88 5,979 -0.22(-0.85%)
Jul 08, 2008 25.93 26.10 25.81 26.10 17,104 -0.07(-0.26%)
Jul 07, 2008 27.93 27.93 25.88 26.16 4,175 -0.06(-0.22%)
Jul 04, 2008 26.32 26.32 26.22 26.22 934 +0.00(+0.00%)
Jul 03, 2008 26.32 26.32 26.22 26.22 934 -0.18(-0.67%)
Jul 02, 2008 26.80 26.80 26.40 26.40 38,569 -0.44(-1.64%)
Jul 01, 2008 26.77 26.84 26.43 26.84 21,862 -0.49(-1.81%)
Jun 30, 2008 27.32 27.35 27.28 27.33 10,429 +0.05(+0.17%)
Jun 27, 2008 27.48 27.48 27.21 27.29 5,639 +0.05(+0.20%)
Jun 26, 2008 27.51 27.51 27.09 27.23 9,959 -0.51(-1.86%)
Jun 25, 2008 27.74 27.96 27.74 27.75 5,811 +0.23(+0.85%)
Jun 24, 2008 27.25 28.68 27.25 27.51 83,010 -0.09(-0.33%)
Jun 23, 2008 27.61 27.64 27.54 27.61 3,648 -0.68(-2.42%)
Jun 20, 2008 28.38 28.38 28.11 28.29 5,202 -0.43(-1.50%)
Jun 19, 2008 28.47 28.73 28.47 28.72 822 +0.02(+0.06%)
Jun 18, 2008 29.09 29.09 28.60 28.70 8,980 -0.44(-1.50%)
Jun 17, 2008 31.41 31.41 29.14 29.14 6,815 +0.10(+0.34%)
Jun 16, 2008 28.67 29.05 28.58 29.05 6,155 +0.37(+1.28%)
Jun 13, 2008 28.89 28.89 28.65 28.68 3,392 +0.10(+0.35%)
Jun 12, 2008 28.57 28.74 28.57 28.58 2,371 -0.11(-0.37%)
Jun 11, 2008 28.97 28.97 28.68 28.68 3,317 -0.42(-1.45%)
Jun 10, 2008 29.20 29.26 29.07 29.11 3,977 -0.61(-2.06%)
Jun 09, 2008 30.01 30.01 29.55 29.72 18,158 -0.37(-1.24%)
Jun 06, 2008 30.28 30.28 30.09 30.09 6,941 -0.55(-1.81%)
Jun 05, 2008 30.41 30.66 30.27 30.65 11,036 +0.59(+1.95%)
Jun 04, 2008 30.12 30.27 30.01 30.06 7,431 -0.03(-0.09%)
Jun 03, 2008 30.31 30.42 30.09 30.09 14,610 -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.