Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares MSCI Europe Small-Cap ETF (IEUS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
54.780.00 (0.00%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202255.2555.3754.2554.7854.7820,100
May 19, 202253.7754.9253.7754.7854.7818,500
May 18, 202254.6954.6953.6953.9553.9515,600
May 17, 202255.1955.4454.9655.4455.4419,700
May 16, 202253.7054.1853.4753.9153.917,400
May 13, 202252.9153.8652.9153.8653.8654,300
May 12, 202251.5652.4451.5352.0052.005,100
May 11, 202252.8153.3852.1352.4252.4212,900
May 10, 202252.9852.9852.0652.2452.2410,700
May 09, 202252.8952.8951.8752.0152.0122,800
May 06, 202254.3454.3453.6753.9153.91300,200
May 05, 202256.2056.2454.6354.7754.7759,000
May 04, 202256.1957.2156.0257.0857.088,100
May 03, 202256.5856.6956.2856.3656.3659,100
May 02, 202256.4356.6155.6256.2156.2110,100
Apr 29, 202257.3057.3856.5756.5756.5716,200
Apr 28, 202256.4757.0856.2156.9956.9925,200
Apr 27, 202256.6956.7956.2056.5056.505,800
Apr 26, 202258.0058.0056.4956.4956.497,100
Apr 25, 202258.3158.6557.8258.3658.363,600
Apr 22, 202260.0860.0859.1259.1259.127,100
Apr 21, 202261.5561.6060.1660.2360.2310,500
Apr 20, 202260.6060.6060.2960.2960.293,300
Apr 19, 202259.5060.0559.5060.0560.055,600
Apr 18, 202259.9060.0859.5459.6859.686,200
Apr 14, 202260.2960.2959.9259.9959.9917,400
Apr 13, 202259.4960.2259.4960.2260.227,500
Apr 12, 202259.9260.0559.3259.3359.3321,100
Apr 11, 202260.2260.2359.5159.6359.6358,700
Apr 08, 202260.0160.5360.0060.2960.2910,600
Apr 07, 202260.3660.4259.8060.3060.3025,100
Apr 06, 202260.0460.2259.8559.9559.955,200
Apr 05, 202261.8061.9260.9961.3061.3032,700
Apr 04, 202261.5761.9161.4461.6761.678,600
Apr 01, 202261.4061.6361.1561.5361.5313,400
Mar 31, 202261.6161.6760.9161.0361.035,500
Mar 30, 202262.1962.3861.9462.1262.1237,400
Mar 29, 202262.5062.7262.0762.5462.5412,800
Mar 28, 202260.5260.9460.3260.8860.8824,500
Mar 25, 202260.9060.9260.5260.8760.879,400
Mar 24, 202260.6160.6860.3960.5760.5714,500
Mar 23, 202260.8660.9860.4960.7160.716,500
Mar 22, 202261.7261.9861.6861.9261.925,200
Mar 21, 202261.2761.5060.9861.0961.096,800
Mar 18, 202260.3261.8160.3261.6961.694,100
Mar 17, 202260.4761.1760.4061.0361.0314,600
Mar 16, 202259.5360.8159.5360.7260.7217,400
Mar 15, 202258.0858.2257.4657.9957.9979,900
Mar 14, 202258.4659.0158.1858.2058.2046,100
Mar 11, 202258.2658.4156.9957.1957.1919,100
Mar 10, 202257.0857.5456.1556.1556.15119,600
Mar 09, 202257.2258.4756.9357.8357.8340,300
Mar 08, 202254.8356.2154.2855.1155.1186,200
Mar 07, 202255.2755.3052.5853.1653.16112,100
Mar 04, 202255.7355.7354.8355.4455.44119,100
Mar 03, 202259.5259.5257.8058.1058.1032,300
Mar 02, 202259.6560.1759.4259.8759.8751,000
Mar 01, 202260.3860.3858.6859.2259.2222,100
Feb 28, 202260.8861.9160.4960.8460.8446,400
Feb 25, 202260.9561.8460.8461.8461.8434,000
Feb 24, 202258.0060.2458.0060.0060.0083,600
Feb 23, 202261.5961.5960.7160.8960.896,700
Feb 22, 202261.9062.2061.1661.5661.5686,200
Feb 18, 202263.2763.3962.7662.8462.8411,900
Feb 17, 202264.3164.3463.4263.5963.5922,900
Feb 16, 202264.5365.0164.3164.6964.6989,900
Feb 15, 202264.2764.9064.2064.9064.9031,500
Feb 14, 202263.1863.2562.5163.1163.1131,000
Feb 11, 202265.1165.3063.7463.7963.7940,700
Feb 10, 202264.7665.9664.7665.0465.0436,700
Feb 09, 202265.7465.9565.6265.9565.9514,400
Feb 08, 202263.9864.4863.9564.3364.3340,900
Feb 07, 202264.3464.7164.2964.2964.29342,300
Feb 04, 202264.5364.9364.3264.7564.75746,500
Feb 03, 202265.4765.6965.1065.1265.1288,800
Feb 02, 202266.5066.5065.8466.2866.28145,100
Feb 01, 202265.4565.7065.1165.6465.6465,400
Jan 31, 202263.7764.9263.7764.8964.8999,000
Jan 28, 202263.1163.6362.8263.4863.4822,000
Jan 27, 202263.5663.9363.2463.4063.4066,700
Jan 26, 202264.3764.6463.2863.5363.5312,400
Jan 25, 202262.8563.6262.8263.3863.3834,200
Jan 24, 202263.1963.6762.1063.6363.6348,400
Jan 21, 202265.7965.9565.2065.2465.2425,700
Jan 20, 202267.2467.5866.5366.5366.5344,200
Jan 19, 202267.1367.6767.0667.1667.1615,600
Jan 18, 202267.0367.3166.7766.8066.8048,700
Jan 14, 202268.1668.3867.6268.1368.1347,400
Jan 13, 202269.5269.5268.5768.6768.6720,200
Jan 12, 202269.0869.3669.0869.1069.107,700
Jan 11, 202267.9168.5667.7968.3868.3813,500
Jan 10, 202267.9567.9567.0767.7367.7347,100
Jan 07, 202268.9369.1968.7469.1369.139,200
Jan 06, 202269.0769.2068.7268.7768.7712,200
Jan 05, 202270.3670.5269.4169.5569.5510,500
Jan 04, 202270.4070.4069.9069.9469.9447,300
Jan 03, 202270.1670.2069.8370.1270.1210,200
Dec 31, 202169.7169.9069.4569.6069.605,500
Dec 30, 202169.6669.6969.3569.3769.378,800
Dec 29, 202169.5769.8769.2569.6669.669,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement