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
Apr 18, 2019	52.65	53.07	52.65	52.80	52.80	67,800
Apr 17, 2019	53.00	53.04	52.84	52.94	52.94	21,600
Apr 16, 2019	52.93	53.00	52.88	52.96	52.96	10,200
Apr 15, 2019	52.75	52.86	52.64	52.78	52.78	18,800
Apr 12, 2019	52.57	52.62	52.47	52.55	52.55	20,100
Apr 11, 2019	52.11	52.20	51.98	52.00	52.00	15,800
Apr 10, 2019	51.71	51.98	51.69	51.97	51.97	23,000
Apr 09, 2019	51.87	51.87	51.65	51.71	51.71	109,200
Apr 08, 2019	52.03	52.07	51.95	52.03	52.03	17,600
Apr 05, 2019	51.95	51.98	51.86	51.92	51.92	6,400
Apr 04, 2019	51.72	51.96	51.72	51.87	51.87	9,100
Apr 03, 2019	51.97	52.27	51.94	52.10	52.10	4,000
Apr 02, 2019	51.14	51.50	51.13	51.49	51.49	8,100
Apr 01, 2019	50.99	51.26	50.99	51.23	51.23	12,300
Mar 29, 2019	50.53	50.53	50.32	50.50	50.50	8,000
Mar 28, 2019	50.23	50.23	49.96	50.22	50.22	9,800
Mar 27, 2019	50.53	50.53	50.07	50.21	50.21	247,300
Mar 26, 2019	50.46	50.49	50.34	50.34	50.34	9,400
Mar 25, 2019	50.16	50.24	50.01	50.12	50.12	35,400
Mar 22, 2019	50.87	51.00	50.33	50.52	50.52	9,900
Mar 21, 2019	51.33	51.46	51.19	51.35	51.35	16,100
Mar 20, 2019	51.66	51.96	51.46	51.84	51.84	28,200
Mar 19, 2019	51.84	52.00	51.75	51.82	51.82	80,600
Mar 18, 2019	51.38	51.54	51.33	51.50	51.50	135,800
Mar 15, 2019	51.25	51.48	51.25	51.46	51.46	23,100
Mar 14, 2019	50.97	51.12	50.92	50.92	50.92	19,500
Mar 13, 2019	50.45	50.84	50.45	50.73	50.73	40,700
Mar 12, 2019	50.15	50.28	50.10	50.25	50.25	778,200
Mar 11, 2019	49.53	50.11	49.53	50.01	50.01	1,481,200
Mar 08, 2019	49.39	49.58	49.27	49.57	49.57	13,800
Mar 07, 2019	50.14	50.14	49.64	49.72	49.72	9,700
Mar 06, 2019	50.89	50.96	50.74	50.77	50.77	8,000
Mar 05, 2019	50.81	51.13	50.72	51.05	51.05	93,600
Mar 04, 2019	51.01	51.01	50.69	50.83	50.83	4,900
Mar 01, 2019	50.94	51.12	50.80	50.97	50.97	104,500
Feb 28, 2019	50.37	50.50	50.26	50.27	50.27	20,400
Feb 27, 2019	50.37	50.41	50.37	50.40	50.40	2,700
Feb 26, 2019	50.20	50.50	50.20	50.50	50.50	15,000
Feb 25, 2019	50.05	50.07	49.98	50.00	50.00	3,100
Feb 22, 2019	49.86	49.92	49.78	49.83	49.83	49,200
Feb 21, 2019	49.76	49.80	49.62	49.62	49.62	3,700
Feb 20, 2019	49.66	49.99	49.66	49.83	49.83	2,600
Feb 19, 2019	49.48	49.64	49.48	49.62	49.62	10,300
Feb 15, 2019	48.94	49.13	48.86	49.09	49.09	2,300
Feb 14, 2019	48.57	48.85	48.57	48.76	48.76	35,000
Feb 13, 2019	48.88	48.91	48.65	48.65	48.65	4,800
Feb 12, 2019	48.45	48.74	48.39	48.58	48.58	5,900
Feb 11, 2019	48.17	48.22	48.03	48.03	48.03	7,400
Feb 08, 2019	48.21	48.21	48.00	48.20	48.20	4,900
Feb 07, 2019	48.85	48.95	48.55	48.55	48.55	13,200
Feb 06, 2019	49.45	49.45	49.18	49.34	49.34	10,800
Feb 05, 2019	49.29	49.36	49.26	49.29	49.29	4,600
Feb 04, 2019	49.11	49.19	48.97	49.18	49.18	6,500
Feb 01, 2019	49.11	49.16	48.95	48.95	48.95	8,600
Jan 31, 2019	49.20	49.27	49.05	49.15	49.15	12,800
Jan 30, 2019	49.08	49.43	48.93	49.33	49.33	6,900
Jan 29, 2019	49.10	49.10	48.88	48.88	48.88	6,500
Jan 28, 2019	48.68	48.79	48.66	48.71	48.71	34,400
Jan 25, 2019	48.87	49.12	48.85	48.96	48.96	60,600
Jan 24, 2019	48.40	48.46	48.21	48.46	48.46	15,600
Jan 23, 2019	48.36	48.40	48.19	48.37	48.37	5,800
Jan 22, 2019	48.21	48.28	47.98	48.06	48.06	11,900
Jan 18, 2019	48.43	48.43	48.31	48.33	48.33	14,700
Jan 17, 2019	47.77	48.08	47.72	47.99	47.99	19,900
Jan 16, 2019	47.68	47.82	47.66	47.75	47.75	10,600
Jan 15, 2019	47.56	47.56	47.21	47.51	47.51	5,800
Jan 14, 2019	47.34	47.66	47.32	47.54	47.54	8,900
Jan 11, 2019	47.92	47.96	47.76	47.76	47.76	4,700
Jan 10, 2019	47.74	47.96	47.74	47.96	47.96	9,700
Jan 09, 2019	47.84	48.04	47.79	47.94	47.94	14,700
Jan 08, 2019	47.22	47.22	47.00	47.12	47.12	18,100
Jan 07, 2019	46.49	46.80	46.43	46.76	46.76	20,300
Jan 04, 2019	45.21	46.00	45.21	45.93	45.93	7,100
Jan 03, 2019	44.69	44.69	44.44	44.52	44.52	3,600
Jan 02, 2019	44.74	44.92	44.68	44.89	44.89	16,700
Dec 31, 2018	44.86	45.15	44.86	44.93	44.93	35,600
Dec 28, 2018	44.74	44.88	44.54	44.62	44.62	117,000
Dec 27, 2018	43.64	44.06	43.40	44.06	44.06	68,400
Dec 26, 2018	43.28	44.20	43.17	44.20	44.20	127,100
Dec 24, 2018	43.72	43.82	43.21	43.21	43.21	26,200
Dec 21, 2018	44.39	44.46	43.70	43.72	43.72	116,800
Dec 20, 2018	44.59	44.70	44.21	44.21	44.21	71,000
Dec 19, 2018	45.29	45.42	44.47	44.50	44.50	23,800
Dec 18, 2018	45.09	45.14	44.79	44.85	44.85	42,000
Dec 18, 2018	0.52 Dividend
Dec 17, 2018	45.49	45.49	45.05	45.19	44.67	50,300
Dec 14, 2018	45.87	45.99	45.77	45.77	45.24	16,700
Dec 13, 2018	46.69	46.72	46.47	46.57	46.03	31,400
Dec 12, 2018	46.60	47.02	46.49	46.75	46.21	50,000
Dec 11, 2018	46.20	46.24	45.58	45.88	45.35	24,300
Dec 10, 2018	46.01	46.10	45.38	45.90	45.37	49,900
Dec 07, 2018	47.05	47.15	46.44	46.49	45.96	23,500
Dec 06, 2018	46.58	47.16	46.40	47.13	46.59	25,000
Dec 04, 2018	48.44	48.58	47.29	47.31	46.77	134,400
Dec 03, 2018	48.77	49.06	48.70	49.06	48.50	6,800
Nov 30, 2018	48.23	48.32	48.15	48.26	47.70	42,200
Nov 29, 2018	48.85	48.96	48.71	48.76	48.20	4,300
Nov 28, 2018	48.22	49.05	48.22	49.01	48.45	13,900
Nov 27, 2018	48.12	48.33	48.10	48.23	47.68	55,600
Nov 26, 2018	48.26	48.60	48.26	48.59	48.03	113,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...