IEUS - iShares MSCI Europe Small-Cap ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201952.6553.0752.6552.8052.8067,800
Apr 17, 201953.0053.0452.8452.9452.9421,600
Apr 16, 201952.9353.0052.8852.9652.9610,200
Apr 15, 201952.7552.8652.6452.7852.7818,800
Apr 12, 201952.5752.6252.4752.5552.5520,100
Apr 11, 201952.1152.2051.9852.0052.0015,800
Apr 10, 201951.7151.9851.6951.9751.9723,000
Apr 09, 201951.8751.8751.6551.7151.71109,200
Apr 08, 201952.0352.0751.9552.0352.0317,600
Apr 05, 201951.9551.9851.8651.9251.926,400
Apr 04, 201951.7251.9651.7251.8751.879,100
Apr 03, 201951.9752.2751.9452.1052.104,000
Apr 02, 201951.1451.5051.1351.4951.498,100
Apr 01, 201950.9951.2650.9951.2351.2312,300
Mar 29, 201950.5350.5350.3250.5050.508,000
Mar 28, 201950.2350.2349.9650.2250.229,800
Mar 27, 201950.5350.5350.0750.2150.21247,300
Mar 26, 201950.4650.4950.3450.3450.349,400
Mar 25, 201950.1650.2450.0150.1250.1235,400
Mar 22, 201950.8751.0050.3350.5250.529,900
Mar 21, 201951.3351.4651.1951.3551.3516,100
Mar 20, 201951.6651.9651.4651.8451.8428,200
Mar 19, 201951.8452.0051.7551.8251.8280,600
Mar 18, 201951.3851.5451.3351.5051.50135,800
Mar 15, 201951.2551.4851.2551.4651.4623,100
Mar 14, 201950.9751.1250.9250.9250.9219,500
Mar 13, 201950.4550.8450.4550.7350.7340,700
Mar 12, 201950.1550.2850.1050.2550.25778,200
Mar 11, 201949.5350.1149.5350.0150.011,481,200
Mar 08, 201949.3949.5849.2749.5749.5713,800
Mar 07, 201950.1450.1449.6449.7249.729,700
Mar 06, 201950.8950.9650.7450.7750.778,000
Mar 05, 201950.8151.1350.7251.0551.0593,600
Mar 04, 201951.0151.0150.6950.8350.834,900
Mar 01, 201950.9451.1250.8050.9750.97104,500
Feb 28, 201950.3750.5050.2650.2750.2720,400
Feb 27, 201950.3750.4150.3750.4050.402,700
Feb 26, 201950.2050.5050.2050.5050.5015,000
Feb 25, 201950.0550.0749.9850.0050.003,100
Feb 22, 201949.8649.9249.7849.8349.8349,200
Feb 21, 201949.7649.8049.6249.6249.623,700
Feb 20, 201949.6649.9949.6649.8349.832,600
Feb 19, 201949.4849.6449.4849.6249.6210,300
Feb 15, 201948.9449.1348.8649.0949.092,300
Feb 14, 201948.5748.8548.5748.7648.7635,000
Feb 13, 201948.8848.9148.6548.6548.654,800
Feb 12, 201948.4548.7448.3948.5848.585,900
Feb 11, 201948.1748.2248.0348.0348.037,400
Feb 08, 201948.2148.2148.0048.2048.204,900
Feb 07, 201948.8548.9548.5548.5548.5513,200
Feb 06, 201949.4549.4549.1849.3449.3410,800
Feb 05, 201949.2949.3649.2649.2949.294,600
Feb 04, 201949.1149.1948.9749.1849.186,500
Feb 01, 201949.1149.1648.9548.9548.958,600
Jan 31, 201949.2049.2749.0549.1549.1512,800
Jan 30, 201949.0849.4348.9349.3349.336,900
Jan 29, 201949.1049.1048.8848.8848.886,500
Jan 28, 201948.6848.7948.6648.7148.7134,400
Jan 25, 201948.8749.1248.8548.9648.9660,600
Jan 24, 201948.4048.4648.2148.4648.4615,600
Jan 23, 201948.3648.4048.1948.3748.375,800
Jan 22, 201948.2148.2847.9848.0648.0611,900
Jan 18, 201948.4348.4348.3148.3348.3314,700
Jan 17, 201947.7748.0847.7247.9947.9919,900
Jan 16, 201947.6847.8247.6647.7547.7510,600
Jan 15, 201947.5647.5647.2147.5147.515,800
Jan 14, 201947.3447.6647.3247.5447.548,900
Jan 11, 201947.9247.9647.7647.7647.764,700
Jan 10, 201947.7447.9647.7447.9647.969,700
Jan 09, 201947.8448.0447.7947.9447.9414,700
Jan 08, 201947.2247.2247.0047.1247.1218,100
Jan 07, 201946.4946.8046.4346.7646.7620,300
Jan 04, 201945.2146.0045.2145.9345.937,100
Jan 03, 201944.6944.6944.4444.5244.523,600
Jan 02, 201944.7444.9244.6844.8944.8916,700
Dec 31, 201844.8645.1544.8644.9344.9335,600
Dec 28, 201844.7444.8844.5444.6244.62117,000
Dec 27, 201843.6444.0643.4044.0644.0668,400
Dec 26, 201843.2844.2043.1744.2044.20127,100
Dec 24, 201843.7243.8243.2143.2143.2126,200
Dec 21, 201844.3944.4643.7043.7243.72116,800
Dec 20, 201844.5944.7044.2144.2144.2171,000
Dec 19, 201845.2945.4244.4744.5044.5023,800
Dec 18, 201845.0945.1444.7944.8544.8542,000
Dec 18, 20180.52 Dividend
Dec 17, 201845.4945.4945.0545.1944.6750,300
Dec 14, 201845.8745.9945.7745.7745.2416,700
Dec 13, 201846.6946.7246.4746.5746.0331,400
Dec 12, 201846.6047.0246.4946.7546.2150,000
Dec 11, 201846.2046.2445.5845.8845.3524,300
Dec 10, 201846.0146.1045.3845.9045.3749,900
Dec 07, 201847.0547.1546.4446.4945.9623,500
Dec 06, 201846.5847.1646.4047.1346.5925,000
Dec 04, 201848.4448.5847.2947.3146.77134,400
Dec 03, 201848.7749.0648.7049.0648.506,800
Nov 30, 201848.2348.3248.1548.2647.7042,200
Nov 29, 201848.8548.9648.7148.7648.204,300
Nov 28, 201848.2249.0548.2249.0148.4513,900
Nov 27, 201848.1248.3348.1048.2347.6855,600
Nov 26, 201848.2648.6048.2648.5948.03113,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...