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 29, 2019 42.91 42.91 42.73 42.89 9,302 +0.24(+0.56%)
Mar 28, 2019 42.66 42.66 42.43 42.65 11,535 +0.01(+0.02%)
Mar 27, 2019 42.91 42.91 42.52 42.64 291,168 -0.11(-0.26%)
Mar 26, 2019 42.85 42.88 42.75 42.75 11,045 +0.19(+0.44%)
Mar 25, 2019 42.60 42.66 42.47 42.56 41,733 -0.34(-0.79%)
Mar 22, 2019 43.20 43.31 42.74 42.90 11,540 -0.70(-1.61%)
Mar 21, 2019 43.59 43.70 43.47 43.60 18,904 -0.42(-0.95%)
Mar 20, 2019 43.87 44.13 43.70 44.02 33,250 +0.02(+0.04%)
Mar 19, 2019 44.02 44.16 43.95 44.01 94,956 +0.27(+0.62%)
Mar 18, 2019 43.63 43.77 43.59 43.73 159,852 +0.03(+0.08%)
Mar 15, 2019 43.52 43.72 43.52 43.70 27,083 +0.46(+1.06%)
Mar 14, 2019 43.28 43.41 43.24 43.24 22,945 +0.16(+0.37%)
Mar 13, 2019 42.84 43.17 42.84 43.08 47,944 +0.41(+0.96%)
Mar 12, 2019 42.59 42.70 42.55 42.67 916,356 +0.20(+0.48%)
Mar 11, 2019 42.06 42.55 42.06 42.47 1,744,222 +0.37(+0.89%)
Mar 08, 2019 41.94 42.11 41.84 42.10 16,250 -0.13(-0.30%)
Mar 07, 2019 42.58 42.58 42.16 42.22 11,464 -0.89(-2.06%)
Mar 06, 2019 43.22 43.28 43.09 43.11 9,473 -0.24(-0.56%)
Mar 05, 2019 43.15 43.42 43.07 43.35 110,248 +0.19(+0.43%)
Mar 04, 2019 43.32 43.32 43.05 43.17 5,787 -0.12(-0.27%)
Mar 01, 2019 43.26 43.41 43.14 43.28 122,936 +0.59(+1.39%)
Feb 28, 2019 42.78 42.89 42.68 42.69 24,056 -0.11(-0.26%)
Feb 27, 2019 42.78 42.81 42.78 42.80 3,152 -0.09(-0.20%)
Feb 26, 2019 42.63 42.89 42.63 42.89 17,700 +0.42(+0.99%)
Feb 25, 2019 42.50 42.52 42.44 42.46 3,604 +0.15(+0.35%)
Feb 22, 2019 42.34 42.39 42.27 42.32 57,935 +0.18(+0.43%)
Feb 21, 2019 42.26 42.29 42.14 42.14 4,379 -0.18(-0.43%)
Feb 20, 2019 42.17 42.45 42.17 42.32 3,113 +0.18(+0.43%)
Feb 19, 2019 42.02 42.16 42.02 42.14 12,109 +0.45(+1.08%)
Feb 15, 2019 41.56 41.72 41.49 41.69 2,708 +0.28(+0.67%)
Feb 14, 2019 41.25 41.48 41.25 41.41 41,249 +0.10(+0.23%)
Feb 13, 2019 41.51 41.53 41.31 41.31 5,709 +0.06(+0.14%)
Feb 12, 2019 41.14 41.39 41.09 41.26 6,903 +0.46(+1.14%)
Feb 11, 2019 40.91 40.95 40.79 40.79 8,749 -0.14(-0.34%)
Feb 08, 2019 40.94 40.94 40.76 40.93 5,770 -0.30(-0.72%)
Feb 07, 2019 41.48 41.57 41.23 41.23 15,491 -0.67(-1.60%)
Feb 06, 2019 41.99 41.99 41.76 41.90 12,661 +0.04(+0.10%)
Feb 05, 2019 41.86 41.92 41.83 41.86 5,401 +0.09(+0.22%)
Feb 04, 2019 41.71 41.77 41.59 41.76 7,629 +0.20(+0.47%)
Feb 01, 2019 41.71 41.75 41.57 41.57 10,009 -0.17(-0.41%)
Jan 31, 2019 41.78 41.84 41.65 41.74 15,096 -0.15(-0.37%)
Jan 30, 2019 41.68 41.98 41.55 41.89 8,079 +0.38(+0.92%)
Jan 29, 2019 41.70 41.70 41.51 41.51 7,596 +0.14(+0.35%)
Jan 28, 2019 41.34 41.44 41.32 41.37 40,551 -0.21(-0.51%)
Jan 25, 2019 41.50 41.71 41.48 41.58 71,241 +0.42(+1.03%)
Jan 24, 2019 41.10 41.15 40.94 41.15 18,333 +0.08(+0.19%)
Jan 23, 2019 41.07 41.11 40.92 41.08 6,801 +0.26(+0.64%)
Jan 22, 2019 40.94 41.00 40.75 40.81 14,012 -0.23(-0.56%)
Jan 18, 2019 41.13 41.13 41.03 41.04 17,310 +0.29(+0.71%)
Jan 17, 2019 40.57 40.83 40.53 40.75 23,405 +0.20(+0.50%)
Jan 16, 2019 40.49 40.61 40.47 40.55 12,499 +0.20(+0.51%)
Jan 15, 2019 40.39 40.39 40.09 40.35 6,812 -0.03(-0.06%)
Jan 14, 2019 40.20 40.47 40.19 40.37 10,454 -0.19(-0.46%)
Jan 11, 2019 40.69 40.73 40.56 40.56 5,534 -0.17(-0.42%)
Jan 10, 2019 40.54 40.73 40.54 40.73 11,455 +0.02(+0.04%)
Jan 09, 2019 40.63 40.80 40.58 40.71 17,345 +0.70(+1.74%)
Jan 08, 2019 40.10 40.10 39.91 40.02 21,288 +0.31(+0.77%)
Jan 07, 2019 39.48 39.74 39.43 39.71 23,925 +0.70(+1.81%)
Jan 04, 2019 38.39 39.06 38.39 39.00 8,360 +1.20(+3.17%)
Jan 03, 2019 37.95 37.95 37.74 37.81 4,254 -0.31(-0.82%)
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.