IEUS - iShares MSCI Europe Small-Cap ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201756.4756.5456.4156.5456.545,991
Dec 12, 201756.2856.4856.2856.4856.4810,100
Dec 11, 201756.3956.4856.3056.4356.4311,700
Dec 08, 201756.3256.4256.1856.3956.396,000
Dec 07, 201755.9256.1555.9256.0456.045,300
Dec 06, 201755.7655.9455.7155.7655.7613,000
Dec 05, 201756.1556.2755.9856.0056.0014,800
Dec 04, 201756.7356.7356.2456.2756.2721,700
Dec 01, 201756.5356.6756.4456.6456.645,700
Nov 30, 201756.4056.8556.4056.5856.5835,200
Nov 29, 201756.7956.7956.3556.3956.3916,000
Nov 28, 201756.4156.6156.3256.5256.5211,400
Nov 27, 201756.6356.6656.3156.3156.3125,200
Nov 24, 201756.6256.6956.6056.6456.644,000
Nov 22, 201756.2356.2756.0256.2756.274,000
Nov 21, 201755.8655.9855.8655.9555.9510,900
Nov 20, 201755.5455.6955.4155.4155.4111,200
Nov 17, 201755.3355.3955.1955.3655.3635,400
Nov 16, 201755.2055.5155.2055.4655.466,100
Nov 15, 201754.8554.9154.6554.8354.8330,200
Nov 14, 201755.1355.3855.1255.2455.2432,500
Nov 13, 201754.8954.9754.7254.8354.8332,500
Nov 10, 201755.5055.6155.4655.5755.578,200
Nov 09, 201755.5255.5755.3155.4055.4042,500
Nov 08, 201756.1556.2756.0056.2556.2510,000
Nov 07, 201756.4456.5156.1856.3356.3324,200
Nov 06, 201756.5156.7556.5156.7456.7418,500
Nov 03, 201756.4256.6556.4256.5756.5722,100
Nov 02, 201756.5156.6256.4356.5056.509,300
Nov 01, 201756.9257.0556.6656.6656.6619,200
Oct 31, 201756.7256.8256.5656.7856.7821,900
Oct 30, 201756.2256.4356.2256.4256.4232,800
Oct 27, 201755.8455.9655.6455.9155.9119,500
Oct 26, 201756.0256.1655.9656.0356.0313,600
Oct 25, 201756.2356.3256.0756.1256.1219,500
Oct 24, 201756.0556.0955.9055.9155.9126,400
Oct 23, 201756.1056.1155.9255.9955.9914,500
Oct 20, 201756.3056.3156.1056.1656.1624,400
Oct 19, 201756.1656.3355.9956.1356.1312,800
Oct 18, 201756.6256.7056.5056.7056.7015,500
Oct 17, 201756.3156.4056.1556.3956.3980,200
Oct 16, 201756.7056.7656.6656.6956.6921,800
Oct 13, 201756.9757.2356.8356.8756.876,500
Oct 12, 201756.5856.8256.5856.7256.7221,500
Oct 11, 201756.4456.7856.4456.7456.7425,300
Oct 10, 201756.3056.5356.2256.4256.42121,600
Oct 09, 201755.8856.0655.8855.8955.8919,000
Oct 06, 201755.7555.9655.7455.9655.965,600
Oct 05, 201756.1456.1455.9656.1056.1018,100
Oct 04, 201756.4556.4556.2656.2756.2737,000
Oct 03, 201756.2556.3556.2356.3056.3014,900
Oct 02, 201755.9956.1655.9956.1056.1015,800
Sep 29, 201756.0256.3655.9556.2156.219,600
Sep 28, 201755.5855.8255.5355.8255.8211,800
Sep 27, 201755.0755.3355.0755.2955.295,800
Sep 26, 201755.2055.3055.1155.2855.289,400
Sep 25, 201755.8455.8455.4655.5755.5716,700
Sep 22, 201755.8956.0555.8955.9955.995,100
Sep 21, 201755.9055.9055.7155.7955.7938,600
Sep 20, 201755.9856.1355.6055.7855.7818,700
Sep 19, 201756.0456.0455.9056.0356.039,400
Sep 18, 201755.9555.9555.5855.6955.6922,000
Sep 15, 201755.5155.7655.5155.7655.7660,000
Sep 14, 201755.3055.5155.2855.5155.5117,300
Sep 13, 201755.3955.3955.0755.1855.1822,800
Sep 12, 201755.6355.6355.4755.5055.5029,200
Sep 11, 201755.4455.4955.3755.4055.4017,500
Sep 08, 201755.1155.2155.0455.0755.0713,400
Sep 07, 201754.8755.0854.8455.0655.0629,700
Sep 06, 201754.4054.4954.3754.4454.446,000
Sep 05, 201754.3254.4854.0054.1554.1520,500
Sep 01, 201754.4954.4954.2954.3354.332,800
Aug 31, 201753.7254.1753.7154.0754.0714,300
Aug 30, 201753.6153.6853.4153.6253.6211,800
Aug 29, 201753.4453.6253.3753.5053.5011,200
Aug 28, 201753.9253.9253.8053.8353.8310,700
Aug 25, 201753.6753.9853.5253.9753.9714,200
Aug 24, 201753.5553.6453.4053.4553.4511,800
Aug 23, 201753.5553.6853.5053.6453.6429,800
Aug 22, 201753.4853.5953.4353.5853.5814,100
Aug 21, 201753.4153.5153.2953.4153.418,100
Aug 18, 201753.3353.3553.2353.3253.327,200
Aug 17, 201753.6753.7053.1853.1853.1839,200
Aug 16, 201753.4853.7353.4653.6653.6617,600
Aug 15, 201753.2753.3453.0953.2953.2913,300
Aug 14, 201753.4753.6053.3953.4653.4613,100
Aug 11, 201752.9953.0952.7452.8052.8012,600
Aug 10, 201753.6953.6953.2253.2253.2211,600
Aug 09, 201753.8653.9353.6353.8853.88274,400
Aug 08, 201754.6054.6054.0254.1554.1524,200
Aug 07, 201754.4054.5154.3454.4154.4112,600
Aug 04, 201754.4454.4454.2454.3554.354,500
Aug 03, 201754.6654.6654.3354.4254.4212,400
Aug 02, 201754.5554.7254.4254.6054.6050,200
Aug 01, 201754.6354.6754.2454.2454.2476,700
Jul 31, 201754.0454.3053.8754.1954.1932,000
Jul 28, 201753.8553.8753.5353.8553.8511,600
Jul 27, 201754.1454.1453.7653.8953.8924,800
Jul 26, 201753.6053.9153.6053.8953.8912,900
Jul 25, 201753.6553.6553.3353.4053.4028,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...