Europe Smallcap Ishares MSCI ETF (NQ: IEUS )

55.53 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 55.91 56.00 55.53 55.53 3,901 -0.25(-0.45%)
Mar 15, 2024 55.86 55.93 55.69 55.78 2,789 +0.00(+0.00%)
Mar 14, 2024 56.01 56.01 55.67 55.78 4,083 -0.36(-0.64%)
Mar 13, 2024 56.26 56.38 56.14 56.14 2,005 +0.05(+0.09%)
Mar 12, 2024 55.81 56.12 55.81 56.09 4,855 +0.35(+0.63%)
Mar 11, 2024 55.70 55.80 55.44 55.74 3,779 -0.08(-0.14%)
Mar 08, 2024 56.13 56.13 55.79 55.82 17,104 -0.17(-0.30%)
Mar 07, 2024 55.82 56.23 55.82 55.99 4,248 +0.70(+1.27%)
Mar 06, 2024 55.28 55.51 55.28 55.29 2,431 +0.67(+1.23%)
Mar 05, 2024 54.88 54.89 54.61 54.62 2,302 -0.16(-0.29%)
Mar 04, 2024 54.83 55.17 54.78 54.78 10,460 -0.42(-0.76%)
Mar 01, 2024 54.78 55.27 54.64 55.20 6,397 +0.79(+1.45%)
Feb 29, 2024 54.70 54.70 54.19 54.41 7,834 -0.01(-0.02%)
Feb 28, 2024 54.29 54.63 54.23 54.42 5,181 -0.39(-0.71%)
Feb 27, 2024 54.75 54.86 54.67 54.81 3,603 +0.09(+0.16%)
Feb 26, 2024 54.84 54.84 54.60 54.72 5,969 +0.09(+0.16%)
Feb 23, 2024 54.75 54.89 54.62 54.63 5,200 -0.24(-0.44%)
Feb 22, 2024 54.85 54.88 54.65 54.87 2,375 +0.56(+1.03%)
Feb 21, 2024 54.17 54.31 54.17 54.31 7,022 +0.10(+0.18%)
Feb 20, 2024 54.22 54.22 54.13 54.21 6,021 -0.17(-0.31%)
Feb 16, 2024 54.30 54.61 54.30 54.38 2,810 -0.10(-0.18%)
Feb 15, 2024 54.30 54.53 54.27 54.48 4,972 +0.59(+1.09%)
Feb 14, 2024 53.65 53.89 53.58 53.89 2,337 +0.97(+1.83%)
Feb 13, 2024 53.15 53.31 52.89 52.92 18,938 -1.37(-2.52%)
Feb 12, 2024 54.06 54.29 54.06 54.29 6,206 +0.45(+0.84%)
Feb 09, 2024 53.76 53.85 53.65 53.84 1,513 +0.06(+0.11%)
Feb 08, 2024 53.76 53.90 53.71 53.78 5,582 +0.16(+0.30%)
Feb 07, 2024 53.66 53.81 53.40 53.62 6,805 -0.13(-0.24%)
Feb 06, 2024 53.29 53.82 53.23 53.75 10,961 +0.49(+0.92%)
Feb 05, 2024 53.43 53.50 52.95 53.26 2,430 -0.69(-1.28%)
Feb 02, 2024 54.02 54.02 53.83 53.95 1,269 -0.71(-1.30%)
Feb 01, 2024 54.44 54.69 54.44 54.66 9,376 +0.44(+0.81%)
Jan 31, 2024 54.75 54.81 54.15 54.22 7,080 -0.33(-0.60%)
Jan 30, 2024 54.62 54.62 54.38 54.55 2,633 -0.04(-0.07%)
Jan 29, 2024 54.20 54.59 54.13 54.59 2,982 +0.05(+0.09%)
Jan 26, 2024 54.60 54.62 54.51 54.54 6,065 +0.32(+0.59%)
Jan 25, 2024 54.06 54.22 53.98 54.22 6,469 +0.37(+0.69%)
Jan 24, 2024 54.23 54.26 53.85 53.85 15,854 +0.38(+0.71%)
Jan 23, 2024 53.53 53.53 53.26 53.47 1,491 -0.12(-0.22%)
Jan 22, 2024 53.33 53.63 53.32 53.59 9,860 +0.46(+0.87%)
Jan 19, 2024 52.87 53.14 52.68 53.13 10,849 -0.15(-0.28%)
Jan 18, 2024 53.08 53.37 53.04 53.28 4,830 +0.37(+0.70%)
Jan 17, 2024 52.42 52.91 52.42 52.91 4,429 -0.49(-0.92%)
Jan 16, 2024 53.60 53.69 53.36 53.40 9,522 -1.32(-2.41%)
Jan 12, 2024 54.94 54.96 54.61 54.72 4,597 +0.21(+0.39%)
Jan 11, 2024 54.57 54.57 54.00 54.51 4,319 -0.22(-0.40%)
Jan 10, 2024 54.57 54.73 54.57 54.73 3,094 +0.21(+0.39%)
Jan 09, 2024 54.48 54.69 54.47 54.52 1,455 -0.65(-1.18%)
Jan 08, 2024 54.53 55.17 54.53 55.17 2,317 +0.92(+1.70%)
Jan 05, 2024 54.65 54.70 54.25 54.25 1,963 -0.30(-0.55%)
Jan 04, 2024 54.24 54.75 54.24 54.55 3,497 +0.42(+0.78%)
Jan 03, 2024 54.11 54.31 54.02 54.13 4,688 -0.93(-1.69%)
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.