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 (%)
Apr 28, 2023 51.97 52.47 51.94 52.47 2,900 +0.42(+0.80%)
Apr 27, 2023 51.71 52.09 51.68 52.05 4,517 +0.78(+1.52%)
Apr 26, 2023 51.42 51.64 51.27 51.27 2,721 +0.19(+0.37%)
Apr 25, 2023 51.53 51.53 51.08 51.08 1,321 -0.91(-1.75%)
Apr 24, 2023 52.01 52.01 51.81 51.99 31,714 +0.12(+0.23%)
Apr 21, 2023 51.49 51.88 51.49 51.87 33,014 +0.31(+0.61%)
Apr 20, 2023 51.57 51.66 51.56 51.56 1,395 -0.30(-0.58%)
Apr 19, 2023 51.81 51.94 51.79 51.86 1,631 -0.24(-0.46%)
Apr 18, 2023 52.08 52.19 51.96 52.10 6,682 +0.01(+0.02%)
Apr 17, 2023 51.90 52.09 51.71 52.09 2,649 +0.01(+0.02%)
Apr 14, 2023 52.22 52.22 51.77 52.08 20,916 +0.06(+0.12%)
Apr 13, 2023 51.71 52.07 51.71 52.01 4,405 +0.78(+1.52%)
Apr 12, 2023 51.38 51.54 51.12 51.23 11,077 +0.23(+0.45%)
Apr 11, 2023 50.80 51.10 50.80 51.00 8,369 +0.61(+1.21%)
Apr 10, 2023 50.18 50.45 50.05 50.39 3,105 -0.22(-0.43%)
Apr 06, 2023 50.03 50.61 50.03 50.61 6,599 +0.60(+1.20%)
Apr 05, 2023 50.12 50.21 49.84 50.01 11,835 -1.03(-2.01%)
Apr 04, 2023 51.15 51.15 50.88 51.04 5,890 +0.15(+0.30%)
Apr 03, 2023 50.52 50.89 50.52 50.89 16,983 +0.21(+0.41%)
Mar 31, 2023 50.83 50.89 50.60 50.68 3,474 -0.05(-0.09%)
Mar 30, 2023 50.68 50.79 50.49 50.73 7,625 +1.21(+2.44%)
Mar 29, 2023 49.36 49.59 49.36 49.52 6,589 +0.85(+1.74%)
Mar 28, 2023 48.51 48.80 48.51 48.68 1,737 -0.27(-0.54%)
Mar 27, 2023 49.06 49.17 48.71 48.94 8,225 +0.44(+0.90%)
Mar 24, 2023 48.36 48.58 48.08 48.50 22,989 -0.64(-1.30%)
Mar 23, 2023 49.57 49.95 49.06 49.14 11,322 +0.06(+0.12%)
Mar 22, 2023 49.41 50.08 47.59 49.08 22,269 -0.60(-1.20%)
Mar 21, 2023 49.63 49.74 49.39 49.68 16,216 +1.02(+2.09%)
Mar 20, 2023 48.39 48.77 48.39 48.67 4,004 +0.71(+1.48%)
Mar 17, 2023 48.12 48.12 47.75 47.95 3,522 -0.87(-1.79%)
Mar 16, 2023 48.02 48.87 47.89 48.83 8,102 +0.46(+0.94%)
Mar 15, 2023 47.86 48.37 47.50 48.37 17,327 -1.91(-3.79%)
Mar 14, 2023 49.98 50.28 49.89 50.28 111,024 +1.05(+2.14%)
Mar 13, 2023 48.89 49.51 48.67 49.23 9,902 -0.67(-1.35%)
Mar 10, 2023 50.38 50.52 49.77 49.90 6,096 -0.42(-0.83%)
Mar 09, 2023 50.80 51.00 50.32 50.32 8,796 -0.67(-1.31%)
Mar 08, 2023 50.82 51.14 50.79 50.99 18,613 +0.22(+0.44%)
Mar 07, 2023 51.88 51.88 50.75 50.77 3,118 -1.32(-2.54%)
Mar 06, 2023 52.15 52.25 52.02 52.09 4,162 -0.05(-0.09%)
Mar 03, 2023 51.66 52.15 51.66 52.14 7,832 +0.70(+1.35%)
Mar 02, 2023 51.10 51.54 51.10 51.44 2,970 -0.18(-0.35%)
Mar 01, 2023 51.62 51.68 51.49 51.62 8,685 +0.27(+0.52%)
Feb 28, 2023 51.70 51.76 51.34 51.35 18,879 -0.23(-0.44%)
Feb 27, 2023 51.26 51.64 51.26 51.58 5,399 +0.84(+1.65%)
Feb 24, 2023 50.74 50.88 50.40 50.75 16,210 -0.75(-1.46%)
Feb 23, 2023 51.36 51.50 51.04 51.50 8,459 +0.67(+1.33%)
Feb 22, 2023 51.21 51.21 50.81 50.82 5,416 -0.66(-1.27%)
Feb 21, 2023 51.79 51.91 51.42 51.48 12,339 -0.84(-1.60%)
Feb 17, 2023 51.85 52.31 51.70 52.31 8,003 +0.47(+0.90%)
Feb 16, 2023 51.74 52.13 51.73 51.85 6,370 -0.48(-0.91%)
Feb 15, 2023 51.72 52.32 51.72 52.32 18,395 -0.14(-0.27%)
Feb 14, 2023 51.92 52.51 51.81 52.46 7,560 +0.41(+0.78%)
Feb 13, 2023 51.74 52.08 51.74 52.06 4,653 +0.50(+0.98%)
Feb 10, 2023 51.61 51.61 51.36 51.55 396,590 -0.58(-1.11%)
Feb 09, 2023 52.75 52.76 52.04 52.13 25,570 +0.18(+0.35%)
Feb 08, 2023 52.23 52.25 51.94 51.95 2,852 -0.16(-0.31%)
Feb 07, 2023 51.39 52.11 51.39 52.11 10,736 +0.23(+0.44%)
Feb 06, 2023 52.04 52.04 51.77 51.89 4,227 -0.61(-1.15%)
Feb 03, 2023 52.51 53.05 52.42 52.49 22,044 -1.02(-1.90%)
Feb 02, 2023 53.41 53.62 53.06 53.51 16,171 +0.68(+1.29%)
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.