iShares MSCI Europe Small-Cap ETF (IEUS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

54.78

0.00

(0.00%)

At close: 04:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	55.25	55.37	54.25	54.78	54.78	20,100
May 19, 2022	53.77	54.92	53.77	54.78	54.78	18,500
May 18, 2022	54.69	54.69	53.69	53.95	53.95	15,600
May 17, 2022	55.19	55.44	54.96	55.44	55.44	19,700
May 16, 2022	53.70	54.18	53.47	53.91	53.91	7,400
May 13, 2022	52.91	53.86	52.91	53.86	53.86	54,300
May 12, 2022	51.56	52.44	51.53	52.00	52.00	5,100
May 11, 2022	52.81	53.38	52.13	52.42	52.42	12,900
May 10, 2022	52.98	52.98	52.06	52.24	52.24	10,700
May 09, 2022	52.89	52.89	51.87	52.01	52.01	22,800
May 06, 2022	54.34	54.34	53.67	53.91	53.91	300,200
May 05, 2022	56.20	56.24	54.63	54.77	54.77	59,000
May 04, 2022	56.19	57.21	56.02	57.08	57.08	8,100
May 03, 2022	56.58	56.69	56.28	56.36	56.36	59,100
May 02, 2022	56.43	56.61	55.62	56.21	56.21	10,100
Apr 29, 2022	57.30	57.38	56.57	56.57	56.57	16,200
Apr 28, 2022	56.47	57.08	56.21	56.99	56.99	25,200
Apr 27, 2022	56.69	56.79	56.20	56.50	56.50	5,800
Apr 26, 2022	58.00	58.00	56.49	56.49	56.49	7,100
Apr 25, 2022	58.31	58.65	57.82	58.36	58.36	3,600
Apr 22, 2022	60.08	60.08	59.12	59.12	59.12	7,100
Apr 21, 2022	61.55	61.60	60.16	60.23	60.23	10,500
Apr 20, 2022	60.60	60.60	60.29	60.29	60.29	3,300
Apr 19, 2022	59.50	60.05	59.50	60.05	60.05	5,600
Apr 18, 2022	59.90	60.08	59.54	59.68	59.68	6,200
Apr 14, 2022	60.29	60.29	59.92	59.99	59.99	17,400
Apr 13, 2022	59.49	60.22	59.49	60.22	60.22	7,500
Apr 12, 2022	59.92	60.05	59.32	59.33	59.33	21,100
Apr 11, 2022	60.22	60.23	59.51	59.63	59.63	58,700
Apr 08, 2022	60.01	60.53	60.00	60.29	60.29	10,600
Apr 07, 2022	60.36	60.42	59.80	60.30	60.30	25,100
Apr 06, 2022	60.04	60.22	59.85	59.95	59.95	5,200
Apr 05, 2022	61.80	61.92	60.99	61.30	61.30	32,700
Apr 04, 2022	61.57	61.91	61.44	61.67	61.67	8,600
Apr 01, 2022	61.40	61.63	61.15	61.53	61.53	13,400
Mar 31, 2022	61.61	61.67	60.91	61.03	61.03	5,500
Mar 30, 2022	62.19	62.38	61.94	62.12	62.12	37,400
Mar 29, 2022	62.50	62.72	62.07	62.54	62.54	12,800
Mar 28, 2022	60.52	60.94	60.32	60.88	60.88	24,500
Mar 25, 2022	60.90	60.92	60.52	60.87	60.87	9,400
Mar 24, 2022	60.61	60.68	60.39	60.57	60.57	14,500
Mar 23, 2022	60.86	60.98	60.49	60.71	60.71	6,500
Mar 22, 2022	61.72	61.98	61.68	61.92	61.92	5,200
Mar 21, 2022	61.27	61.50	60.98	61.09	61.09	6,800
Mar 18, 2022	60.32	61.81	60.32	61.69	61.69	4,100
Mar 17, 2022	60.47	61.17	60.40	61.03	61.03	14,600
Mar 16, 2022	59.53	60.81	59.53	60.72	60.72	17,400
Mar 15, 2022	58.08	58.22	57.46	57.99	57.99	79,900
Mar 14, 2022	58.46	59.01	58.18	58.20	58.20	46,100
Mar 11, 2022	58.26	58.41	56.99	57.19	57.19	19,100
Mar 10, 2022	57.08	57.54	56.15	56.15	56.15	119,600
Mar 09, 2022	57.22	58.47	56.93	57.83	57.83	40,300
Mar 08, 2022	54.83	56.21	54.28	55.11	55.11	86,200
Mar 07, 2022	55.27	55.30	52.58	53.16	53.16	112,100
Mar 04, 2022	55.73	55.73	54.83	55.44	55.44	119,100
Mar 03, 2022	59.52	59.52	57.80	58.10	58.10	32,300
Mar 02, 2022	59.65	60.17	59.42	59.87	59.87	51,000
Mar 01, 2022	60.38	60.38	58.68	59.22	59.22	22,100
Feb 28, 2022	60.88	61.91	60.49	60.84	60.84	46,400
Feb 25, 2022	60.95	61.84	60.84	61.84	61.84	34,000
Feb 24, 2022	58.00	60.24	58.00	60.00	60.00	83,600
Feb 23, 2022	61.59	61.59	60.71	60.89	60.89	6,700
Feb 22, 2022	61.90	62.20	61.16	61.56	61.56	86,200
Feb 18, 2022	63.27	63.39	62.76	62.84	62.84	11,900
Feb 17, 2022	64.31	64.34	63.42	63.59	63.59	22,900
Feb 16, 2022	64.53	65.01	64.31	64.69	64.69	89,900
Feb 15, 2022	64.27	64.90	64.20	64.90	64.90	31,500
Feb 14, 2022	63.18	63.25	62.51	63.11	63.11	31,000
Feb 11, 2022	65.11	65.30	63.74	63.79	63.79	40,700
Feb 10, 2022	64.76	65.96	64.76	65.04	65.04	36,700
Feb 09, 2022	65.74	65.95	65.62	65.95	65.95	14,400
Feb 08, 2022	63.98	64.48	63.95	64.33	64.33	40,900
Feb 07, 2022	64.34	64.71	64.29	64.29	64.29	342,300
Feb 04, 2022	64.53	64.93	64.32	64.75	64.75	746,500
Feb 03, 2022	65.47	65.69	65.10	65.12	65.12	88,800
Feb 02, 2022	66.50	66.50	65.84	66.28	66.28	145,100
Feb 01, 2022	65.45	65.70	65.11	65.64	65.64	65,400
Jan 31, 2022	63.77	64.92	63.77	64.89	64.89	99,000
Jan 28, 2022	63.11	63.63	62.82	63.48	63.48	22,000
Jan 27, 2022	63.56	63.93	63.24	63.40	63.40	66,700
Jan 26, 2022	64.37	64.64	63.28	63.53	63.53	12,400
Jan 25, 2022	62.85	63.62	62.82	63.38	63.38	34,200
Jan 24, 2022	63.19	63.67	62.10	63.63	63.63	48,400
Jan 21, 2022	65.79	65.95	65.20	65.24	65.24	25,700
Jan 20, 2022	67.24	67.58	66.53	66.53	66.53	44,200
Jan 19, 2022	67.13	67.67	67.06	67.16	67.16	15,600
Jan 18, 2022	67.03	67.31	66.77	66.80	66.80	48,700
Jan 14, 2022	68.16	68.38	67.62	68.13	68.13	47,400
Jan 13, 2022	69.52	69.52	68.57	68.67	68.67	20,200
Jan 12, 2022	69.08	69.36	69.08	69.10	69.10	7,700
Jan 11, 2022	67.91	68.56	67.79	68.38	68.38	13,500
Jan 10, 2022	67.95	67.95	67.07	67.73	67.73	47,100
Jan 07, 2022	68.93	69.19	68.74	69.13	69.13	9,200
Jan 06, 2022	69.07	69.20	68.72	68.77	68.77	12,200
Jan 05, 2022	70.36	70.52	69.41	69.55	69.55	10,500
Jan 04, 2022	70.40	70.40	69.90	69.94	69.94	47,300
Jan 03, 2022	70.16	70.20	69.83	70.12	70.12	10,200
Dec 31, 2021	69.71	69.90	69.45	69.60	69.60	5,500
Dec 30, 2021	69.66	69.69	69.35	69.37	69.37	8,800
Dec 29, 2021	69.57	69.87	69.25	69.66	69.66	9,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil112.70+0.49(+0.44%)

Gold1,845.10+3.90(+0.21%)

iShares MSCI Europe Small-Cap ETF (IEUS)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
112.70
+0.49(+0.44%)

Gold
1,845.10
+3.90(+0.21%)