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 30, 2013 29.05 29.05 29.05 29.05 0 -0.17(-0.59%)
Aug 29, 2013 29.33 29.46 29.22 29.22 0 -0.07(-0.25%)
Aug 28, 2013 29.20 29.37 29.19 29.30 0 -0.13(-0.46%)
Aug 27, 2013 29.69 29.69 29.43 29.43 0 -0.60(-1.99%)
Aug 26, 2013 30.09 30.09 29.95 30.03 0 -0.19(-0.64%)
Aug 23, 2013 30.16 30.22 30.07 30.22 0 +0.20(+0.67%)
Aug 22, 2013 29.87 30.57 29.87 30.02 0 +0.48(+1.63%)
Aug 21, 2013 29.61 29.92 29.54 29.54 0 -0.31(-1.04%)
Aug 20, 2013 29.85 29.85 29.85 29.85 0 -0.18(-0.60%)
Aug 19, 2013 29.95 30.03 29.95 30.03 0 +0.06(+0.18%)
Aug 16, 2013 29.90 30.07 29.84 29.97 0 +0.18(+0.59%)
Aug 15, 2013 29.80 29.84 29.80 29.80 417 -0.38(-1.25%)
Aug 14, 2013 30.17 30.23 30.17 30.18 0 +0.18(+0.61%)
Aug 13, 2013 29.90 29.99 29.90 29.99 1,947 +0.12(+0.40%)
Aug 12, 2013 29.88 29.88 29.87 29.87 658 -0.04(-0.12%)
Aug 09, 2013 30.04 30.16 29.81 29.91 1,452 -0.20(-0.67%)
Aug 08, 2013 29.87 30.11 29.87 30.11 4,186 +0.35(+1.18%)
Aug 07, 2013 29.75 29.76 29.75 29.76 669 +0.07(+0.25%)
Aug 06, 2013 29.90 29.90 29.66 29.69 4,043 -0.25(-0.82%)
Aug 05, 2013 29.80 29.93 29.80 29.93 2,631 +0.40(+1.34%)
Aug 01, 2013 29.38 29.54 29.54 29.54 1,877 +0.37(+1.25%)
Jul 31, 2013 29.19 29.31 29.17 29.17 0 +0.08(+0.28%)
Jul 30, 2013 29.24 29.28 29.08 29.09 0 +0.04(+0.15%)
Jul 29, 2013 28.96 29.20 28.96 29.05 0 -0.09(-0.31%)
Jul 26, 2013 29.38 29.38 29.10 29.13 0 -0.22(-0.76%)
Jul 25, 2013 29.37 29.50 29.20 29.36 0 -0.06(-0.19%)
Jul 24, 2013 29.63 29.63 29.42 29.42 0 +0.10(+0.34%)
Jul 23, 2013 29.57 29.57 29.32 29.32 0 +0.03(+0.09%)
Jul 22, 2013 29.42 29.53 29.29 29.29 0 +0.16(+0.54%)
Jul 19, 2013 29.12 29.13 29.12 29.13 0 +0.12(+0.41%)
Jul 18, 2013 29.16 29.16 29.02 29.02 0 +0.24(+0.83%)
Jul 16, 2013 28.78 28.78 28.78 28.78 0 -0.11(-0.37%)
Jul 15, 2013 28.88 28.88 28.88 28.88 0 +0.23(+0.79%)
Jul 12, 2013 28.56 28.69 28.55 28.66 0 +0.12(+0.42%)
Jul 11, 2013 28.68 28.68 28.54 28.54 0 +0.51(+1.84%)
Jul 10, 2013 27.91 28.23 27.90 28.02 0 -0.04(-0.16%)
Jul 09, 2013 28.05 28.07 28.05 28.07 0 +0.02(+0.08%)
Jul 08, 2013 28.01 28.09 27.81 28.05 0 +0.40(+1.46%)
Jul 05, 2013 27.83 27.83 27.60 27.64 0 +0.11(+0.41%)
Jul 03, 2013 27.74 27.95 27.50 27.53 0 +0.01(+0.05%)
Jul 02, 2013 27.69 27.84 27.52 27.52 0 -0.18(-0.65%)
Jul 01, 2013 27.67 27.75 27.67 27.70 0 +0.10(+0.38%)
Jun 28, 2013 27.35 27.59 27.35 27.59 2,432 +0.48(+1.76%)
Jun 26, 2013 27.04 27.14 27.04 27.11 0 +0.10(+0.39%)
Jun 25, 2013 26.99 27.02 26.90 27.01 0 +0.27(+1.01%)
Jun 24, 2013 26.73 26.74 26.60 26.74 0 -0.50(-1.83%)
Jun 21, 2013 27.55 27.55 27.04 27.24 6,685 -0.12(-0.45%)
Jun 20, 2013 27.51 27.60 27.36 27.36 0 -1.01(-3.57%)
Jun 19, 2013 28.41 28.41 28.38 28.38 0 -0.30(-1.05%)
Jun 18, 2013 28.68 28.68 28.68 28.68 0 +0.20(+0.71%)
Jun 17, 2013 28.55 28.58 28.47 28.47 0 +0.42(+1.50%)
Jun 14, 2013 28.29 28.34 28.05 28.05 0 -0.17(-0.60%)
Jun 13, 2013 28.18 28.29 28.08 28.22 37,887 +0.02(+0.08%)
Jun 12, 2013 28.20 28.20 28.20 28.20 238 +0.10(+0.37%)
Jun 11, 2013 28.03 28.12 27.97 28.10 0 -0.41(-1.44%)
Jun 10, 2013 28.42 28.51 28.33 28.51 0 +0.10(+0.34%)
Jun 07, 2013 28.18 28.45 28.10 28.41 0 +0.26(+0.91%)
Jun 06, 2013 28.05 28.16 27.83 28.16 0 +0.14(+0.50%)
Jun 05, 2013 28.33 28.33 28.02 28.02 0 -0.41(-1.44%)
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.