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 (%)
Mar 28, 2024 55.67 55.67 55.50 55.50 6,626 -0.11(-0.19%)
Mar 27, 2024 55.40 55.65 55.40 55.60 5,350 +0.52(+0.94%)
Mar 26, 2024 55.25 55.32 55.08 55.08 7,547 +0.11(+0.20%)
Mar 25, 2024 54.87 55.06 54.87 54.98 1,943 +0.15(+0.27%)
Mar 22, 2024 55.09 55.09 54.83 54.83 2,546 -0.35(-0.64%)
Mar 21, 2024 55.18 55.30 55.02 55.18 4,905 -0.02(-0.04%)
Mar 20, 2024 54.52 55.20 54.52 55.20 2,606 +0.66(+1.20%)
Mar 19, 2024 54.48 54.64 54.43 54.55 2,082 +0.14(+0.25%)
Mar 18, 2024 54.78 54.87 54.41 54.41 3,981 -0.24(-0.45%)
Mar 15, 2024 54.73 54.80 54.56 54.65 2,846 +0.00(+0.00%)
Mar 14, 2024 54.88 54.88 54.55 54.65 4,167 -0.35(-0.64%)
Mar 13, 2024 55.12 55.24 55.01 55.01 2,046 +0.05(+0.09%)
Mar 12, 2024 54.68 54.99 54.68 54.96 4,955 +0.34(+0.63%)
Mar 11, 2024 54.57 54.68 54.32 54.61 3,856 -0.08(-0.14%)
Mar 08, 2024 55.00 55.00 54.66 54.69 17,456 -0.17(-0.30%)
Mar 07, 2024 54.69 55.09 54.69 54.86 4,335 +0.69(+1.27%)
Mar 06, 2024 54.16 54.39 54.16 54.17 2,481 +0.66(+1.23%)
Mar 05, 2024 53.77 53.78 53.51 53.52 2,349 -0.16(-0.29%)
Mar 04, 2024 53.72 54.06 53.67 53.67 10,675 -0.41(-0.76%)
Mar 01, 2024 53.67 54.15 53.53 54.08 6,528 +0.77(+1.45%)
Feb 29, 2024 53.59 53.59 53.09 53.31 7,995 -0.01(-0.02%)
Feb 28, 2024 53.19 53.53 53.13 53.32 5,287 -0.38(-0.71%)
Feb 27, 2024 53.64 53.75 53.57 53.70 3,677 +0.09(+0.16%)
Feb 26, 2024 53.73 53.73 53.50 53.61 6,092 +0.09(+0.16%)
Feb 23, 2024 53.64 53.78 53.52 53.53 5,307 -0.24(-0.44%)
Feb 22, 2024 53.74 53.77 53.54 53.76 2,423 +0.55(+1.03%)
Feb 21, 2024 53.08 53.21 53.08 53.21 7,166 +0.10(+0.18%)
Feb 20, 2024 53.12 53.12 53.04 53.11 6,145 -0.17(-0.31%)
Feb 16, 2024 53.20 53.51 53.20 53.28 2,867 -0.10(-0.18%)
Feb 15, 2024 53.20 53.43 53.17 53.38 5,074 +0.58(+1.09%)
Feb 14, 2024 52.57 52.80 52.50 52.80 2,385 +0.95(+1.83%)
Feb 13, 2024 52.08 52.23 51.82 51.85 19,328 -1.34(-2.52%)
Feb 12, 2024 52.97 53.19 52.97 53.19 6,333 +0.44(+0.84%)
Feb 09, 2024 52.67 52.77 52.57 52.75 1,544 +0.06(+0.11%)
Feb 08, 2024 52.67 52.81 52.62 52.69 5,697 +0.16(+0.30%)
Feb 07, 2024 52.58 52.72 52.32 52.54 6,945 -0.13(-0.24%)
Feb 06, 2024 52.21 52.73 52.15 52.66 11,186 +0.48(+0.92%)
Feb 05, 2024 52.35 52.42 51.88 52.18 2,480 -0.68(-1.28%)
Feb 02, 2024 52.93 52.93 52.74 52.86 1,295 -0.70(-1.30%)
Feb 01, 2024 53.34 53.59 53.34 53.56 9,569 +0.43(+0.81%)
Jan 31, 2024 53.64 53.71 53.06 53.12 7,225 -0.32(-0.60%)
Jan 30, 2024 53.52 53.52 53.28 53.45 2,687 -0.04(-0.07%)
Jan 29, 2024 53.11 53.49 53.04 53.49 3,043 +0.05(+0.09%)
Jan 26, 2024 53.50 53.52 53.41 53.44 6,190 +0.31(+0.59%)
Jan 25, 2024 52.97 53.12 52.89 53.12 6,602 +0.36(+0.69%)
Jan 24, 2024 53.13 53.16 52.76 52.76 16,180 +0.37(+0.71%)
Jan 23, 2024 52.45 52.45 52.19 52.39 1,521 -0.12(-0.22%)
Jan 22, 2024 52.25 52.55 52.24 52.51 10,063 +0.45(+0.87%)
Jan 19, 2024 51.80 52.07 51.62 52.06 11,072 -0.15(-0.28%)
Jan 18, 2024 52.01 52.29 51.97 52.20 4,929 +0.36(+0.70%)
Jan 17, 2024 51.36 51.84 51.36 51.84 4,520 -0.48(-0.92%)
Jan 16, 2024 52.52 52.61 52.28 52.32 9,718 -1.29(-2.41%)
Jan 12, 2024 53.83 53.85 53.51 53.61 4,691 +0.21(+0.39%)
Jan 11, 2024 53.47 53.47 52.91 53.41 4,408 -0.22(-0.40%)
Jan 10, 2024 53.47 53.62 53.47 53.62 3,157 +0.21(+0.39%)
Jan 09, 2024 53.38 53.59 53.37 53.42 1,484 -0.64(-1.18%)
Jan 08, 2024 53.43 54.06 53.43 54.06 2,364 +0.90(+1.70%)
Jan 05, 2024 53.55 53.60 53.15 53.15 2,003 -0.29(-0.55%)
Jan 04, 2024 53.14 53.64 53.14 53.45 3,569 +0.41(+0.78%)
Jan 03, 2024 53.02 53.21 52.93 53.04 4,784 -0.91(-1.69%)
Jan 02, 2024 54.28 54.28 53.92 53.95 14,279 -1.12(-2.03%)
Dec 29, 2023 54.98 55.08 54.84 55.06 7,878 +0.01(+0.02%)
Dec 28, 2023 55.24 55.37 55.04 55.05 19,740 -0.38(-0.69%)
Dec 27, 2023 55.04 55.57 55.04 55.44 30,655 +0.38(+0.69%)
Dec 26, 2023 54.56 55.15 54.56 55.06 4,941 +0.43(+0.79%)
Dec 22, 2023 54.73 54.76 54.44 54.62 9,623 +0.13(+0.23%)
Dec 21, 2023 54.28 54.50 54.05 54.50 4,636 +0.85(+1.59%)
Dec 20, 2023 54.15 54.33 53.56 53.64 9,821 -0.48(-0.89%)
Dec 19, 2023 53.78 54.15 53.78 54.12 31,632 +0.80(+1.51%)
Dec 18, 2023 53.35 53.35 53.11 53.32 16,740 +0.15(+0.28%)
Dec 15, 2023 53.41 53.47 53.17 53.17 4,548 -0.53(-0.98%)
Dec 14, 2023 53.44 53.84 53.44 53.70 9,998 +1.65(+3.17%)
Dec 13, 2023 51.07 52.05 50.96 52.05 81,580 +0.83(+1.63%)
Dec 12, 2023 51.17 51.25 51.09 51.22 5,882 -0.19(-0.38%)
Dec 11, 2023 51.15 51.48 51.15 51.41 3,123 +0.05(+0.09%)
Dec 08, 2023 51.05 51.46 51.05 51.36 4,518 +0.21(+0.41%)
Dec 07, 2023 50.84 51.15 50.84 51.15 1,403 +0.28(+0.56%)
Dec 06, 2023 51.15 51.33 50.87 50.87 3,307 +0.05(+0.10%)
Dec 05, 2023 50.75 50.96 50.74 50.82 2,636 +0.20(+0.40%)
Dec 04, 2023 50.65 50.76 50.46 50.62 17,002 -0.59(-1.15%)
Dec 01, 2023 50.85 51.28 50.80 51.21 6,772 +0.57(+1.13%)
Nov 30, 2023 50.63 50.78 50.54 50.64 9,199 -0.56(-1.10%)
Nov 29, 2023 51.03 51.21 51.03 51.20 3,125 +0.42(+0.82%)
Nov 28, 2023 50.79 50.97 50.64 50.78 11,572 +0.16(+0.33%)
Nov 27, 2023 50.75 50.81 50.49 50.62 16,391 -0.34(-0.67%)
Nov 24, 2023 50.49 50.96 50.49 50.96 1,890 +0.76(+1.50%)
Nov 22, 2023 50.00 50.22 49.94 50.20 8,131 +0.17(+0.33%)
Nov 21, 2023 50.13 50.13 50.00 50.03 6,954 -0.72(-1.41%)
Nov 20, 2023 50.42 50.75 50.42 50.75 3,923 +0.36(+0.71%)
Nov 17, 2023 50.13 50.39 50.13 50.39 2,543 +0.92(+1.86%)
Nov 16, 2023 49.71 49.71 49.39 49.47 14,734 -0.77(-1.52%)
Nov 15, 2023 50.07 50.29 50.07 50.24 6,434 +0.27(+0.54%)
Nov 14, 2023 49.62 49.97 49.62 49.97 6,141 +2.21(+4.63%)
Nov 13, 2023 47.46 47.76 47.46 47.76 8,771 +0.16(+0.35%)
Nov 10, 2023 47.30 47.59 47.30 47.59 2,600 +0.02(+0.04%)
Nov 09, 2023 47.93 47.93 47.49 47.57 8,047 +0.17(+0.37%)
Nov 08, 2023 47.33 47.40 47.12 47.40 2,667 +0.29(+0.62%)
Nov 07, 2023 47.01 47.23 46.90 47.11 2,548 -0.17(-0.35%)
Nov 06, 2023 47.68 47.72 47.19 47.27 6,169 -0.50(-1.05%)
Nov 03, 2023 47.66 48.06 47.66 47.78 10,416 +1.02(+2.18%)
Nov 02, 2023 46.83 47.03 46.57 46.76 5,493 +1.36(+2.99%)
Nov 01, 2023 45.05 45.40 45.01 45.40 6,364 +0.26(+0.58%)
Oct 31, 2023 45.08 45.26 44.99 45.14 944 +0.32(+0.71%)
Oct 30, 2023 44.85 44.86 44.54 44.82 9,211 +0.81(+1.85%)
Oct 27, 2023 44.07 44.08 43.90 44.01 5,496 -0.04(-0.09%)
Oct 26, 2023 44.25 44.25 43.89 44.05 2,286 +0.06(+0.13%)
Oct 25, 2023 44.22 44.43 43.99 43.99 5,333 -0.87(-1.94%)
Oct 24, 2023 44.84 45.00 44.72 44.86 3,101 +0.04(+0.09%)
Oct 23, 2023 44.43 45.11 44.29 44.82 3,711 +0.04(+0.09%)
Oct 20, 2023 44.84 45.01 44.78 44.78 15,869 -0.52(-1.16%)
Oct 19, 2023 45.47 45.51 45.12 45.31 3,516 -0.24(-0.53%)
Oct 18, 2023 46.04 46.04 45.55 45.55 1,675 -1.03(-2.21%)
Oct 17, 2023 46.42 46.65 46.42 46.57 1,788 -0.07(-0.15%)
Oct 16, 2023 46.45 46.64 46.35 46.64 3,081 +0.51(+1.11%)
Oct 13, 2023 46.08 46.16 46.08 46.13 2,567 -0.78(-1.65%)
Oct 12, 2023 47.51 47.51 46.90 46.90 1,803 -0.63(-1.33%)
Oct 11, 2023 47.61 47.61 47.37 47.53 1,079 +0.03(+0.06%)
Oct 10, 2023 47.50 47.69 47.49 47.51 1,431 +0.92(+1.98%)
Oct 09, 2023 46.28 46.69 46.28 46.58 2,028 -0.50(-1.07%)
Oct 06, 2023 46.27 47.09 46.06 47.09 5,885 +0.70(+1.50%)
Oct 05, 2023 46.31 46.49 46.09 46.39 4,660 +0.28(+0.61%)
Oct 04, 2023 45.95 46.13 45.61 46.11 56,997 +0.10(+0.22%)
Oct 03, 2023 46.08 46.09 45.92 46.01 14,776 -0.82(-1.75%)
Oct 02, 2023 47.42 47.42 46.73 46.83 22,966 -1.12(-2.34%)
Sep 29, 2023 48.04 48.26 47.88 47.95 4,148 +0.43(+0.90%)
Sep 28, 2023 47.25 47.67 47.16 47.52 7,452 +0.54(+1.16%)
Sep 27, 2023 47.10 47.10 46.76 46.98 5,480 -0.23(-0.49%)
Sep 26, 2023 47.37 47.50 47.21 47.21 835 -0.81(-1.69%)
Sep 25, 2023 47.99 48.03 47.97 48.03 1,509 -0.30(-0.62%)
Sep 22, 2023 48.48 48.58 48.33 48.33 3,463 -0.27(-0.56%)
Sep 21, 2023 48.90 48.90 48.60 48.60 1,574 -0.57(-1.16%)
Sep 20, 2023 49.42 49.62 49.03 49.17 9,804 +0.13(+0.26%)
Sep 19, 2023 48.99 49.05 48.74 49.05 22,988 +0.25(+0.52%)
Sep 18, 2023 48.81 48.92 48.74 48.79 25,795 -0.64(-1.29%)
Sep 15, 2023 49.55 49.55 49.41 49.43 2,058 -0.11(-0.22%)
Sep 14, 2023 49.48 49.64 49.28 49.54 5,516 +0.40(+0.81%)
Sep 13, 2023 49.30 49.35 49.03 49.14 7,854 -0.14(-0.28%)
Sep 12, 2023 49.39 49.49 49.28 49.28 8,577 -0.39(-0.78%)
Sep 11, 2023 49.49 49.71 49.49 49.67 2,794 +0.47(+0.97%)
Sep 08, 2023 49.17 49.27 49.08 49.19 2,380 +0.14(+0.28%)
Sep 07, 2023 49.10 49.12 49.06 49.06 1,983 -0.51(-1.04%)
Sep 06, 2023 49.75 49.75 49.51 49.57 27,577 -0.29(-0.58%)
Sep 05, 2023 50.04 50.04 49.77 49.86 15,288 -0.44(-0.87%)
Sep 01, 2023 50.34 50.36 50.20 50.30 2,734 -0.28(-0.56%)
Aug 31, 2023 50.65 50.65 50.58 50.58 2,035 -0.28(-0.55%)
Aug 30, 2023 50.96 50.96 50.72 50.86 2,084 +0.07(+0.13%)
Aug 29, 2023 49.90 50.79 49.84 50.79 2,803 +0.85(+1.71%)
Aug 28, 2023 49.72 49.96 49.72 49.94 4,865 +0.47(+0.94%)
Aug 25, 2023 49.45 49.56 49.01 49.47 34,584 +0.32(+0.65%)
Aug 24, 2023 49.71 49.71 49.13 49.15 4,324 -0.69(-1.38%)
Aug 23, 2023 49.64 49.85 49.64 49.84 1,513 +0.35(+0.72%)
Aug 22, 2023 49.56 49.56 49.47 49.49 1,228 -0.11(-0.23%)
Aug 21, 2023 49.47 49.69 49.47 49.60 3,064 +0.02(+0.04%)
Aug 18, 2023 49.33 49.68 49.33 49.58 44,016 -0.33(-0.66%)
Aug 17, 2023 50.55 50.55 49.91 49.91 3,088 -0.64(-1.27%)
Aug 16, 2023 50.76 50.76 50.51 50.55 1,847 -0.32(-0.63%)
Aug 15, 2023 51.06 51.25 50.77 50.87 3,755 -0.55(-1.07%)
Aug 14, 2023 51.06 51.46 50.94 51.42 2,388 -0.13(-0.24%)
Aug 11, 2023 51.46 51.55 51.38 51.55 1,139 -0.20(-0.39%)
Aug 10, 2023 52.28 52.35 51.75 51.75 1,281 -0.06(-0.11%)
Aug 09, 2023 51.95 51.99 51.81 51.81 9,061 +0.04(+0.07%)
Aug 08, 2023 51.49 51.77 51.37 51.77 3,891 -0.35(-0.67%)
Aug 07, 2023 52.06 52.14 52.03 52.12 2,193 +0.24(+0.47%)
Aug 04, 2023 52.05 52.05 51.88 51.88 1,027 +0.26(+0.51%)
Aug 03, 2023 51.42 51.74 51.23 51.61 27,081 -0.01(-0.02%)
Aug 02, 2023 51.85 51.85 51.43 51.62 2,087 -0.93(-1.77%)
Aug 01, 2023 52.62 52.64 52.26 52.55 10,220 -0.45(-0.84%)
Jul 31, 2023 53.06 53.24 52.89 53.00 3,448 +0.17(+0.33%)
Jul 28, 2023 52.85 53.11 52.69 52.83 1,829 +0.23(+0.44%)
Jul 27, 2023 53.50 53.50 52.59 52.59 1,861 -0.76(-1.42%)
Jul 26, 2023 52.78 53.36 52.60 53.35 58,760 +0.20(+0.38%)
Jul 25, 2023 53.14 53.15 53.14 53.15 885 +0.23(+0.44%)
Jul 24, 2023 52.90 52.91 52.79 52.91 2,834 -0.05(-0.09%)
Jul 21, 2023 52.84 53.00 52.84 52.96 3,785 -0.07(-0.13%)
Jul 20, 2023 53.33 53.33 53.03 53.03 1,238 -0.65(-1.21%)
Jul 19, 2023 53.68 53.68 53.47 53.68 1,415 +0.43(+0.80%)
Jul 18, 2023 53.08 53.25 53.07 53.25 1,149 +0.57(+1.09%)
Jul 17, 2023 52.46 52.82 52.46 52.68 4,151 -0.16(-0.31%)
Jul 14, 2023 53.24 53.24 52.84 52.84 1,577 -0.51(-0.96%)
Jul 13, 2023 53.12 53.36 53.12 53.36 5,646 +0.64(+1.21%)
Jul 12, 2023 52.35 52.75 52.35 52.72 5,182 +1.52(+2.97%)
Jul 11, 2023 50.84 51.20 50.84 51.20 2,056 +0.63(+1.25%)
Jul 10, 2023 50.39 50.58 50.39 50.57 4,081 +0.14(+0.28%)
Jul 07, 2023 49.77 50.51 49.77 50.43 5,688 +0.81(+1.63%)
Jul 06, 2023 49.68 49.68 49.34 49.62 4,072 -0.90(-1.78%)
Jul 05, 2023 50.65 50.65 50.35 50.52 1,105 -0.63(-1.23%)
Jul 03, 2023 51.05 51.16 51.05 51.15 691 +0.05(+0.09%)
Jun 30, 2023 50.90 51.10 50.90 51.10 1,688 +0.90(+1.80%)
Jun 29, 2023 50.14 50.20 50.07 50.20 3,658 -0.18(-0.37%)
Jun 28, 2023 50.33 50.38 50.15 50.38 5,207 +0.27(+0.54%)
Jun 27, 2023 49.88 50.11 49.73 50.11 1,011 +0.29(+0.58%)
Jun 26, 2023 49.75 49.90 49.68 49.82 2,093 -0.02(-0.04%)
Jun 23, 2023 49.91 50.01 49.77 49.84 2,422 -0.88(-1.73%)
Jun 22, 2023 50.72 50.72 50.53 50.72 1,835 -0.27(-0.52%)
Jun 21, 2023 50.90 51.23 50.89 50.98 2,677 -0.23(-0.45%)
Jun 20, 2023 51.36 51.36 51.19 51.22 3,187 -0.98(-1.88%)
Jun 16, 2023 52.73 52.73 52.20 52.20 3,510 -0.20(-0.39%)
Jun 15, 2023 51.85 52.52 51.85 52.40 2,359 -0.00(-0.01%)
May 08, 2023 52.51 52.59 52.39 52.40 5,881 +0.00(+0.00%)
May 05, 2023 51.78 52.40 51.78 52.40 3,036 +0.79(+1.53%)
May 04, 2023 51.50 51.73 51.50 51.61 21,378 -0.06(-0.11%)
May 03, 2023 51.68 52.03 51.67 51.67 6,717 -0.14(-0.28%)
May 02, 2023 51.95 51.95 51.65 51.81 3,591 -0.69(-1.32%)
May 01, 2023 52.51 52.61 52.35 52.51 16,385 +0.01(+0.02%)
Apr 28, 2023 52.00 52.50 51.97 52.50 2,898 +0.42(+0.80%)
Apr 27, 2023 51.74 52.12 51.71 52.08 4,514 +0.78(+1.52%)
Apr 26, 2023 51.45 51.67 51.30 51.30 2,719 +0.19(+0.37%)
Apr 25, 2023 51.57 51.57 51.11 51.11 1,320 -0.91(-1.75%)
Apr 24, 2023 52.04 52.04 51.84 52.02 31,695 +0.12(+0.23%)
Apr 21, 2023 51.52 51.91 51.52 51.90 32,994 +0.31(+0.61%)
Apr 20, 2023 51.60 51.69 51.59 51.59 1,395 -0.30(-0.58%)
Apr 19, 2023 51.84 51.97 51.82 51.89 1,630 -0.24(-0.46%)
Apr 18, 2023 52.12 52.22 51.99 52.13 6,678 +0.01(+0.02%)
Apr 17, 2023 51.93 52.12 51.74 52.12 2,648 +0.01(+0.02%)
Apr 14, 2023 52.25 52.25 51.80 52.11 20,904 +0.06(+0.12%)
Apr 13, 2023 51.74 52.10 51.74 52.04 4,402 +0.78(+1.52%)
Apr 12, 2023 51.41 51.58 51.15 51.26 11,070 +0.23(+0.45%)
Apr 11, 2023 50.83 51.13 50.83 51.03 8,364 +0.61(+1.21%)
Apr 10, 2023 50.21 50.48 50.08 50.43 3,103 -0.22(-0.43%)
Apr 06, 2023 50.06 50.64 50.06 50.64 6,595 +0.60(+1.20%)
Apr 05, 2023 50.15 50.24 49.87 50.04 11,828 -1.03(-2.01%)
Apr 04, 2023 51.18 51.18 50.91 51.07 5,887 +0.15(+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.