Mail

IEUS - iShares MSCI Europe Small-Cap ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2019	49.79	49.87	49.71	49.71	49.71	6,100
Jun 21, 2019	49.62	49.77	49.58	49.75	49.75	13,900
Jun 20, 2019	49.93	49.94	49.65	49.79	49.79	3,700
Jun 19, 2019	49.12	49.44	49.11	49.34	49.34	5,400
Jun 18, 2019	48.73	49.02	48.73	48.98	48.98	11,200
Jun 17, 2019	48.70	48.73	48.53	48.60	48.60	7,500
Jun 17, 2019	1.675 Dividend
Jun 14, 2019	50.59	50.59	50.33	50.42	48.74	1,400
Jun 13, 2019	50.94	51.10	50.92	51.00	49.31	2,300
Jun 12, 2019	50.99	51.01	50.96	51.01	49.32	2,000
Jun 11, 2019	51.25	51.25	51.11	51.15	49.45	3,700
Jun 10, 2019	50.87	50.99	50.78	50.89	49.20	6,400
Jun 07, 2019	50.61	50.84	50.61	50.79	49.10	2,000
Jun 06, 2019	50.16	50.23	50.04	50.23	48.56	4,600
Jun 05, 2019	50.40	50.40	50.06	50.10	48.44	8,600
Jun 04, 2019	49.83	50.04	49.74	50.04	48.38	11,700
Jun 03, 2019	49.21	49.44	49.15	49.41	47.77	12,200
May 31, 2019	49.17	49.56	49.17	49.51	47.87	4,400
May 30, 2019	49.63	49.88	49.60	49.61	47.96	70,500
May 29, 2019	49.60	49.60	49.35	49.58	47.93	35,800
May 28, 2019	50.61	50.61	49.97	49.97	48.31	2,356,300
May 24, 2019	50.41	50.64	50.26	50.58	48.90	10,400
May 23, 2019	49.93	50.12	49.90	50.08	48.42	2,700
May 22, 2019	50.77	50.82	50.65	50.66	48.98	8,600
May 21, 2019	50.71	50.92	50.65	50.82	49.13	8,500
May 20, 2019	50.43	50.52	50.36	50.36	48.69	7,800
May 17, 2019	50.97	51.06	50.74	50.74	49.05	3,800
May 16, 2019	51.10	51.44	51.10	51.35	49.64	6,400
May 15, 2019	50.61	51.08	50.61	50.99	49.30	17,900
May 14, 2019	50.82	51.05	50.78	50.96	49.27	6,200
May 13, 2019	50.69	50.69	50.29	50.44	48.76	13,700
May 10, 2019	51.54	51.81	51.34	51.81	50.09	9,800
May 09, 2019	51.00	51.34	50.98	51.30	49.60	9,300
May 08, 2019	51.69	51.80	51.66	51.73	50.01	5,200
May 07, 2019	51.83	52.06	51.39	51.58	49.87	11,900
May 06, 2019	51.80	52.32	51.80	52.29	50.55	34,600
May 03, 2019	52.61	52.93	52.61	52.93	51.17	6,200
May 02, 2019	52.46	52.50	52.21	52.34	50.60	10,800
May 01, 2019	52.87	53.08	52.60	52.60	50.85	9,300
Apr 30, 2019	52.80	53.02	52.75	52.87	51.11	77,400
Apr 29, 2019	52.52	52.82	52.52	52.75	51.00	5,800
Apr 26, 2019	52.44	52.60	52.41	52.41	50.67	4,400
Apr 25, 2019	52.41	52.51	52.41	52.42	50.68	8,400
Apr 24, 2019	52.66	52.84	52.62	52.69	50.94	9,700
Apr 23, 2019	52.58	52.85	52.58	52.85	51.09	17,700
Apr 22, 2019	52.96	53.02	52.93	52.95	51.19	4,300
Apr 18, 2019	52.65	53.07	52.65	52.80	51.05	67,800
Apr 17, 2019	53.00	53.04	52.84	52.94	51.18	21,600
Apr 16, 2019	52.93	53.00	52.88	52.96	51.20	10,200
Apr 15, 2019	52.75	52.86	52.64	52.78	51.03	18,800
Apr 12, 2019	52.57	52.62	52.47	52.55	50.80	20,100
Apr 11, 2019	52.11	52.20	51.98	52.00	50.27	15,800
Apr 10, 2019	51.71	51.98	51.69	51.97	50.24	23,000
Apr 09, 2019	51.87	51.87	51.65	51.71	49.99	109,200
Apr 08, 2019	52.03	52.07	51.95	52.03	50.30	17,600
Apr 05, 2019	51.95	51.98	51.86	51.92	50.20	6,400
Apr 04, 2019	51.72	51.96	51.72	51.87	50.15	9,100
Apr 03, 2019	51.97	52.27	51.94	52.10	50.37	4,000
Apr 02, 2019	51.14	51.50	51.13	51.49	49.78	8,100
Apr 01, 2019	50.99	51.26	50.99	51.23	49.53	12,300
Mar 29, 2019	50.53	50.53	50.32	50.50	48.82	8,000
Mar 28, 2019	50.23	50.23	49.96	50.22	48.55	9,800
Mar 27, 2019	50.53	50.53	50.07	50.21	48.54	247,300
Mar 26, 2019	50.46	50.49	50.34	50.34	48.67	9,400
Mar 25, 2019	50.16	50.24	50.01	50.12	48.45	35,400
Mar 22, 2019	50.87	51.00	50.33	50.52	48.84	9,900
Mar 21, 2019	51.33	51.46	51.19	51.35	49.64	16,100
Mar 20, 2019	51.66	51.96	51.46	51.84	50.12	28,200
Mar 19, 2019	51.84	52.00	51.75	51.82	50.10	80,600
Mar 18, 2019	51.38	51.54	51.33	51.50	49.79	135,800
Mar 15, 2019	51.25	51.48	51.25	51.46	49.75	23,100
Mar 14, 2019	50.97	51.12	50.92	50.92	49.23	19,500
Mar 13, 2019	50.45	50.84	50.45	50.73	49.04	40,700
Mar 12, 2019	50.15	50.28	50.10	50.25	48.58	778,200
Mar 11, 2019	49.53	50.11	49.53	50.01	48.35	1,481,200
Mar 08, 2019	49.39	49.58	49.27	49.57	47.92	13,800
Mar 07, 2019	50.14	50.14	49.64	49.72	48.07	9,700
Mar 06, 2019	50.89	50.96	50.74	50.77	49.08	8,000
Mar 05, 2019	50.81	51.13	50.72	51.05	49.35	93,600
Mar 04, 2019	51.01	51.01	50.69	50.83	49.14	4,900
Mar 01, 2019	50.94	51.12	50.80	50.97	49.28	104,500
Feb 28, 2019	50.37	50.50	50.26	50.27	48.60	20,400
Feb 27, 2019	50.37	50.41	50.37	50.40	48.73	2,700
Feb 26, 2019	50.20	50.50	50.20	50.50	48.82	15,000
Feb 25, 2019	50.05	50.07	49.98	50.00	48.34	3,100
Feb 22, 2019	49.86	49.92	49.78	49.83	48.17	49,200
Feb 21, 2019	49.76	49.80	49.62	49.62	47.97	3,700
Feb 20, 2019	49.66	49.99	49.66	49.83	48.17	2,600
Feb 19, 2019	49.48	49.64	49.48	49.62	47.97	10,300
Feb 15, 2019	48.94	49.13	48.86	49.09	47.46	2,300
Feb 14, 2019	48.57	48.85	48.57	48.76	47.14	35,000
Feb 13, 2019	48.88	48.91	48.65	48.65	47.03	4,800
Feb 12, 2019	48.45	48.74	48.39	48.58	46.97	5,900
Feb 11, 2019	48.17	48.22	48.03	48.03	46.43	7,400
Feb 08, 2019	48.21	48.21	48.00	48.20	46.60	4,900
Feb 07, 2019	48.85	48.95	48.55	48.55	46.94	13,200
Feb 06, 2019	49.45	49.45	49.18	49.34	47.70	10,800
Feb 05, 2019	49.29	49.36	49.26	49.29	47.65	4,600
Feb 04, 2019	49.11	49.19	48.97	49.18	47.55	6,500
Feb 01, 2019	49.11	49.16	48.95	48.95	47.32	8,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...