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 29.04 29.04 29.04 29.04 0 -0.17(-0.59%)
Aug 29, 2013 29.31 29.44 29.21 29.21 0 -0.07(-0.25%)
Aug 28, 2013 29.18 29.35 29.17 29.28 0 -0.13(-0.46%)
Aug 27, 2013 29.68 29.68 29.41 29.42 0 -0.60(-1.99%)
Aug 26, 2013 30.07 30.07 29.94 30.01 0 -0.19(-0.64%)
Aug 23, 2013 30.15 30.21 30.06 30.21 0 +0.20(+0.67%)
Aug 22, 2013 29.85 30.56 29.85 30.00 0 +0.48(+1.63%)
Aug 21, 2013 29.59 29.90 29.52 29.52 0 -0.31(-1.04%)
Aug 20, 2013 29.83 29.83 29.83 29.83 0 -0.18(-0.60%)
Aug 19, 2013 29.94 30.01 29.94 30.01 0 +0.05(+0.18%)
Aug 16, 2013 29.88 30.05 29.82 29.96 0 +0.18(+0.59%)
Aug 15, 2013 29.78 29.82 29.78 29.78 417 -0.38(-1.25%)
Aug 14, 2013 30.15 30.21 30.15 30.16 0 +0.18(+0.61%)
Aug 13, 2013 29.88 29.97 29.88 29.97 1,948 +0.12(+0.40%)
Aug 12, 2013 29.86 29.86 29.85 29.85 658 -0.04(-0.12%)
Aug 09, 2013 30.02 30.14 29.80 29.89 1,453 -0.20(-0.67%)
Aug 08, 2013 29.85 30.09 29.85 30.09 4,189 +0.35(+1.18%)
Aug 07, 2013 29.74 29.74 29.74 29.74 669 +0.07(+0.25%)
Aug 06, 2013 29.88 29.88 29.64 29.67 4,045 -0.25(-0.82%)
Aug 05, 2013 29.78 29.91 29.78 29.91 2,632 +0.39(+1.34%)
Aug 01, 2013 29.36 29.52 29.52 29.52 1,878 +0.37(+1.25%)
Jul 31, 2013 29.18 29.30 29.15 29.15 0 +0.08(+0.28%)
Jul 30, 2013 29.22 29.26 29.06 29.07 0 +0.04(+0.15%)
Jul 29, 2013 28.94 29.18 28.94 29.03 0 -0.09(-0.31%)
Jul 26, 2013 29.36 29.36 29.09 29.12 0 -0.22(-0.76%)
Jul 25, 2013 29.35 29.48 29.19 29.34 0 -0.06(-0.19%)
Jul 24, 2013 29.61 29.61 29.40 29.40 0 +0.10(+0.34%)
Jul 23, 2013 29.55 29.55 29.30 29.30 0 +0.03(+0.09%)
Jul 22, 2013 29.40 29.51 29.27 29.27 0 +0.16(+0.54%)
Jul 19, 2013 29.10 29.12 29.10 29.12 0 +0.12(+0.41%)
Jul 18, 2013 29.14 29.14 29.00 29.00 0 +0.24(+0.83%)
Jul 16, 2013 28.76 28.76 28.76 28.76 0 -0.11(-0.37%)
Jul 15, 2013 28.87 28.87 28.87 28.87 0 +0.23(+0.79%)
Jul 12, 2013 28.54 28.68 28.54 28.64 0 +0.12(+0.42%)
Jul 11, 2013 28.66 28.66 28.52 28.52 0 +0.51(+1.84%)
Jul 10, 2013 27.89 28.22 27.89 28.01 0 -0.04(-0.16%)
Jul 09, 2013 28.03 28.05 28.03 28.05 0 +0.02(+0.08%)
Jul 08, 2013 27.99 28.07 27.79 28.03 0 +0.40(+1.46%)
Jul 05, 2013 27.81 27.81 27.58 27.63 0 +0.11(+0.41%)
Jul 03, 2013 27.72 27.94 27.48 27.51 0 +0.01(+0.05%)
Jul 02, 2013 27.67 27.82 27.50 27.50 0 -0.18(-0.65%)
Jul 01, 2013 27.66 27.73 27.66 27.68 0 +0.10(+0.38%)
Jun 28, 2013 27.34 27.57 27.34 27.57 2,434 +0.48(+1.76%)
Jun 26, 2013 27.02 27.13 27.02 27.10 0 +0.10(+0.39%)
Jun 25, 2013 26.97 27.00 26.89 26.99 0 +0.27(+1.01%)
Jun 24, 2013 26.72 26.72 26.58 26.72 0 -0.50(-1.83%)
Jun 21, 2013 27.53 27.53 27.02 27.22 6,689 -0.12(-0.45%)
Jun 20, 2013 27.49 27.58 27.34 27.35 0 -1.01(-3.57%)
Jun 19, 2013 28.39 28.39 28.36 28.36 0 -0.30(-1.05%)
Jun 18, 2013 28.66 28.66 28.66 28.66 0 +0.20(+0.71%)
Jun 17, 2013 28.53 28.57 28.46 28.46 0 +0.42(+1.50%)
Jun 14, 2013 28.27 28.32 28.04 28.04 0 -0.17(-0.60%)
Jun 13, 2013 28.16 28.27 28.07 28.21 37,910 +0.02(+0.08%)
Jun 12, 2013 28.18 28.18 28.18 28.18 238 +0.10(+0.37%)
Jun 11, 2013 28.02 28.10 27.95 28.08 0 -0.41(-1.44%)
Jun 10, 2013 28.40 28.49 28.31 28.49 0 +0.10(+0.34%)
Jun 07, 2013 28.16 28.43 28.08 28.40 0 +0.26(+0.91%)
Jun 06, 2013 28.03 28.14 27.81 28.14 0 +0.14(+0.50%)
Jun 05, 2013 28.31 28.31 28.00 28.00 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.