IEUS - iShares MSCI Europe Small-Cap ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201949.7949.8749.7149.7149.716,100
Jun 21, 201949.6249.7749.5849.7549.7513,900
Jun 20, 201949.9349.9449.6549.7949.793,700
Jun 19, 201949.1249.4449.1149.3449.345,400
Jun 18, 201948.7349.0248.7348.9848.9811,200
Jun 17, 201948.7048.7348.5348.6048.607,500
Jun 17, 20191.675 Dividend
Jun 14, 201950.5950.5950.3350.4248.741,400
Jun 13, 201950.9451.1050.9251.0049.312,300
Jun 12, 201950.9951.0150.9651.0149.322,000
Jun 11, 201951.2551.2551.1151.1549.453,700
Jun 10, 201950.8750.9950.7850.8949.206,400
Jun 07, 201950.6150.8450.6150.7949.102,000
Jun 06, 201950.1650.2350.0450.2348.564,600
Jun 05, 201950.4050.4050.0650.1048.448,600
Jun 04, 201949.8350.0449.7450.0448.3811,700
Jun 03, 201949.2149.4449.1549.4147.7712,200
May 31, 201949.1749.5649.1749.5147.874,400
May 30, 201949.6349.8849.6049.6147.9670,500
May 29, 201949.6049.6049.3549.5847.9335,800
May 28, 201950.6150.6149.9749.9748.312,356,300
May 24, 201950.4150.6450.2650.5848.9010,400
May 23, 201949.9350.1249.9050.0848.422,700
May 22, 201950.7750.8250.6550.6648.988,600
May 21, 201950.7150.9250.6550.8249.138,500
May 20, 201950.4350.5250.3650.3648.697,800
May 17, 201950.9751.0650.7450.7449.053,800
May 16, 201951.1051.4451.1051.3549.646,400
May 15, 201950.6151.0850.6150.9949.3017,900
May 14, 201950.8251.0550.7850.9649.276,200
May 13, 201950.6950.6950.2950.4448.7613,700
May 10, 201951.5451.8151.3451.8150.099,800
May 09, 201951.0051.3450.9851.3049.609,300
May 08, 201951.6951.8051.6651.7350.015,200
May 07, 201951.8352.0651.3951.5849.8711,900
May 06, 201951.8052.3251.8052.2950.5534,600
May 03, 201952.6152.9352.6152.9351.176,200
May 02, 201952.4652.5052.2152.3450.6010,800
May 01, 201952.8753.0852.6052.6050.859,300
Apr 30, 201952.8053.0252.7552.8751.1177,400
Apr 29, 201952.5252.8252.5252.7551.005,800
Apr 26, 201952.4452.6052.4152.4150.674,400
Apr 25, 201952.4152.5152.4152.4250.688,400
Apr 24, 201952.6652.8452.6252.6950.949,700
Apr 23, 201952.5852.8552.5852.8551.0917,700
Apr 22, 201952.9653.0252.9352.9551.194,300
Apr 18, 201952.6553.0752.6552.8051.0567,800
Apr 17, 201953.0053.0452.8452.9451.1821,600
Apr 16, 201952.9353.0052.8852.9651.2010,200
Apr 15, 201952.7552.8652.6452.7851.0318,800
Apr 12, 201952.5752.6252.4752.5550.8020,100
Apr 11, 201952.1152.2051.9852.0050.2715,800
Apr 10, 201951.7151.9851.6951.9750.2423,000
Apr 09, 201951.8751.8751.6551.7149.99109,200
Apr 08, 201952.0352.0751.9552.0350.3017,600
Apr 05, 201951.9551.9851.8651.9250.206,400
Apr 04, 201951.7251.9651.7251.8750.159,100
Apr 03, 201951.9752.2751.9452.1050.374,000
Apr 02, 201951.1451.5051.1351.4949.788,100
Apr 01, 201950.9951.2650.9951.2349.5312,300
Mar 29, 201950.5350.5350.3250.5048.828,000
Mar 28, 201950.2350.2349.9650.2248.559,800
Mar 27, 201950.5350.5350.0750.2148.54247,300
Mar 26, 201950.4650.4950.3450.3448.679,400
Mar 25, 201950.1650.2450.0150.1248.4535,400
Mar 22, 201950.8751.0050.3350.5248.849,900
Mar 21, 201951.3351.4651.1951.3549.6416,100
Mar 20, 201951.6651.9651.4651.8450.1228,200
Mar 19, 201951.8452.0051.7551.8250.1080,600
Mar 18, 201951.3851.5451.3351.5049.79135,800
Mar 15, 201951.2551.4851.2551.4649.7523,100
Mar 14, 201950.9751.1250.9250.9249.2319,500
Mar 13, 201950.4550.8450.4550.7349.0440,700
Mar 12, 201950.1550.2850.1050.2548.58778,200
Mar 11, 201949.5350.1149.5350.0148.351,481,200
Mar 08, 201949.3949.5849.2749.5747.9213,800
Mar 07, 201950.1450.1449.6449.7248.079,700
Mar 06, 201950.8950.9650.7450.7749.088,000
Mar 05, 201950.8151.1350.7251.0549.3593,600
Mar 04, 201951.0151.0150.6950.8349.144,900
Mar 01, 201950.9451.1250.8050.9749.28104,500
Feb 28, 201950.3750.5050.2650.2748.6020,400
Feb 27, 201950.3750.4150.3750.4048.732,700
Feb 26, 201950.2050.5050.2050.5048.8215,000
Feb 25, 201950.0550.0749.9850.0048.343,100
Feb 22, 201949.8649.9249.7849.8348.1749,200
Feb 21, 201949.7649.8049.6249.6247.973,700
Feb 20, 201949.6649.9949.6649.8348.172,600
Feb 19, 201949.4849.6449.4849.6247.9710,300
Feb 15, 201948.9449.1348.8649.0947.462,300
Feb 14, 201948.5748.8548.5748.7647.1435,000
Feb 13, 201948.8848.9148.6548.6547.034,800
Feb 12, 201948.4548.7448.3948.5846.975,900
Feb 11, 201948.1748.2248.0348.0346.437,400
Feb 08, 201948.2148.2148.0048.2046.604,900
Feb 07, 201948.8548.9548.5548.5546.9413,200
Feb 06, 201949.4549.4549.1849.3447.7010,800
Feb 05, 201949.2949.3649.2649.2947.654,600
Feb 04, 201949.1149.1948.9749.1847.556,500
Feb 01, 201949.1149.1648.9548.9547.328,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...