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 (%)
Aug 31, 2010 21.34 21.34 21.34 21.34 1,309 +0.11(+0.51%)
Aug 30, 2010 21.38 21.38 21.23 21.24 15,610 -0.15(-0.69%)
Aug 27, 2010 21.32 21.38 21.28 21.38 4,793 +0.34(+1.59%)
Aug 26, 2010 20.97 21.05 20.97 21.05 510 +0.08(+0.39%)
Aug 25, 2010 20.86 20.97 20.74 20.97 2,605 -0.09(-0.43%)
Aug 24, 2010 21.17 21.17 19.86 21.06 178,269 -0.42(-1.95%)
Aug 23, 2010 21.44 21.48 21.44 21.48 2,134 +0.11(+0.50%)
Aug 20, 2010 21.47 21.47 21.36 21.37 2,196 -0.38(-1.75%)
Aug 19, 2010 22.02 22.02 21.64 21.75 5,318 -0.30(-1.35%)
Aug 18, 2010 21.86 22.05 21.86 22.05 11,855 +0.15(+0.67%)
Aug 17, 2010 21.82 21.98 21.82 21.90 9,087 +0.22(+1.03%)
Aug 16, 2010 21.56 21.68 21.56 21.68 2,449 +0.13(+0.60%)
Aug 13, 2010 21.46 21.55 21.46 21.55 77,457 +0.16(+0.73%)
Aug 12, 2010 21.37 21.48 21.36 21.39 3,763 -0.28(-1.29%)
Aug 11, 2010 21.97 21.97 21.66 21.67 2,843 -0.79(-3.53%)
Aug 10, 2010 22.55 22.60 22.26 22.46 57,005 -0.38(-1.68%)
Aug 09, 2010 22.91 22.93 22.85 22.85 2,590 +0.06(+0.27%)
Aug 06, 2010 22.73 22.79 22.73 22.79 2,283 +0.02(+0.08%)
Aug 05, 2010 22.63 22.80 22.63 22.77 63,119 +0.10(+0.43%)
Aug 04, 2010 22.76 22.76 22.57 22.67 2,126 -0.06(-0.28%)
Aug 03, 2010 22.78 22.81 22.74 22.74 2,918 +0.02(+0.07%)
Aug 02, 2010 22.66 22.88 22.66 22.72 132,335 +0.55(+2.50%)
Jul 30, 2010 22.05 22.17 21.96 22.17 2,674 -0.03(-0.12%)
Jul 29, 2010 22.15 22.29 22.05 22.19 6,163 +0.14(+0.61%)
Jul 28, 2010 22.13 22.17 22.05 22.06 3,384 -0.17(-0.74%)
Jul 27, 2010 22.13 22.23 22.13 22.23 1,883 +0.10(+0.47%)
Jul 26, 2010 22.11 22.13 21.96 22.12 1,587 +0.22(+1.02%)
Jul 23, 2010 21.82 21.90 21.75 21.90 9,504 +0.26(+1.19%)
Jul 22, 2010 21.65 21.74 21.64 21.64 6,151 +0.57(+2.72%)
Jul 21, 2010 21.07 21.07 21.07 21.07 148 -0.22(-1.02%)
Jul 20, 2010 21.02 21.28 21.02 21.28 2,547 +0.14(+0.64%)
Jul 19, 2010 21.36 21.36 21.07 21.15 15,262 -0.03(-0.14%)
Jul 16, 2010 21.55 21.55 21.16 21.18 3,406 -0.50(-2.32%)
Jul 15, 2010 21.85 21.85 21.51 21.68 6,996 +0.10(+0.48%)
Jul 14, 2010 21.51 21.63 21.51 21.58 7,917 +0.08(+0.38%)
Jul 13, 2010 21.32 21.50 21.32 21.50 570 +0.36(+1.72%)
Jul 12, 2010 21.11 21.13 21.11 21.13 303 -0.10(-0.48%)
Jul 09, 2010 21.18 21.27 21.10 21.24 12,740 +0.03(+0.12%)
Jul 08, 2010 21.18 21.21 21.09 21.21 12,377 +0.15(+0.72%)
Jul 07, 2010 20.81 21.09 20.78 21.06 9,260 +0.50(+2.43%)
Jul 06, 2010 20.77 20.85 20.43 20.56 7,764 +0.41(+2.01%)
Jul 02, 2010 20.47 20.47 20.07 20.16 5,756 +0.04(+0.20%)
Jul 01, 2010 20.12 20.12 20.12 20.12 148 +0.14(+0.71%)
Jun 30, 2010 20.28 20.28 19.97 19.97 2,057 -0.14(-0.70%)
Jun 29, 2010 20.43 20.43 20.12 20.12 7,193 -0.76(-3.66%)
Jun 25, 2010 20.86 20.88 20.69 20.88 8,943 -0.02(-0.10%)
Jun 24, 2010 21.18 21.18 20.90 20.90 6,917 -0.15(-0.71%)
Jun 23, 2010 21.05 21.06 21.05 21.05 6,243 +0.03(+0.13%)
Jun 22, 2010 21.18 21.28 21.02 21.02 8,472 -0.20(-0.92%)
Jun 21, 2010 21.69 21.69 21.22 21.22 10,766 -0.03(-0.15%)
Jun 18, 2010 21.08 21.26 21.08 21.25 9,584 +0.08(+0.36%)
Jun 17, 2010 21.23 21.23 21.02 21.17 11,363 +0.07(+0.31%)
Jun 16, 2010 21.06 21.18 21.06 21.10 17,825 -0.08(-0.38%)
Jun 15, 2010 20.97 21.19 20.96 21.19 12,965 +0.53(+2.56%)
Jun 14, 2010 20.86 20.86 20.66 20.66 18,157 +0.30(+1.46%)
Jun 11, 2010 20.33 20.36 20.32 20.36 1,431 -0.05(-0.24%)
Jun 10, 2010 20.26 20.48 20.17 20.41 7,374 +0.59(+2.99%)
Jun 09, 2010 19.86 19.93 19.81 19.82 6,658 +0.18(+0.94%)
Jun 08, 2010 19.39 19.63 19.37 19.63 10,480 +0.16(+0.82%)
Jun 07, 2010 19.86 19.86 19.47 19.47 7,169 -0.21(-1.09%)
Jun 04, 2010 20.09 20.09 19.69 19.69 7,533 -0.80(-3.91%)
Jun 03, 2010 20.42 20.49 20.37 20.49 6,784 +0.09(+0.46%)
Jun 02, 2010 20.19 20.42 20.17 20.40 6,833 +0.41(+2.07%)
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.