IEUS - iShares MSCI Europe Small-Cap ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201859.780059.860059.660059.820059.82004,400
Apr 20, 201859.920059.990059.800059.800059.800017,700
Apr 19, 201860.440060.550060.020060.100060.100018,200
Apr 18, 201860.050060.380060.050060.290060.29005,600
Apr 17, 201859.910060.080059.850059.930059.930010,600
Apr 16, 201859.680059.780059.500059.560059.560044,000
Apr 13, 201859.600059.600059.240059.450059.45008,900
Apr 12, 201858.940059.320058.940059.170059.170031,300
Apr 11, 201858.730059.030058.700058.730058.730011,500
Apr 10, 201858.790059.060058.760058.890058.890015,200
Apr 09, 201858.220058.510058.120058.120058.12004,600
Apr 06, 201858.110058.290057.870057.870057.87007,100
Apr 05, 201857.920058.140057.820058.050058.050018,500
Apr 04, 201856.890057.570056.890057.570057.570011,900
Apr 03, 201857.570057.760057.440057.760057.76002,800
Apr 02, 201858.160058.160056.980057.430057.430028,800
Mar 29, 201858.020058.250057.880057.880057.88005,700
Mar 28, 201857.810057.960057.650057.730057.73004,500
Mar 27, 201858.610058.700057.820057.870057.870014,000
Mar 26, 201858.280058.590058.080058.470058.470020,300
Mar 23, 201858.050058.210057.580057.580057.580012,300
Mar 22, 201858.270058.270057.760057.830057.830061,200
Mar 21, 201858.840059.070058.780058.950058.95006,000
Mar 20, 201858.780059.060058.760058.780058.780015,100
Mar 19, 201859.130059.210058.790058.970058.970012,100
Mar 16, 201858.940059.150058.890059.100059.100021,800
Mar 15, 201859.240059.540059.240059.310059.310039,400
Mar 14, 201859.620059.620059.250059.330059.330011,800
Mar 13, 201859.800059.850059.200059.200059.200031,600
Mar 12, 201859.450059.630059.400059.600059.60005,900
Mar 09, 201859.300059.500059.300059.380059.38009,100
Mar 08, 201859.380059.380058.810058.950058.950025,800
Mar 07, 201858.490058.880058.490058.860058.860031,500
Mar 06, 201858.540058.700058.480058.580058.580012,300
Mar 05, 201857.440057.890057.260057.810057.81007,800
Mar 02, 201857.140057.600056.970057.490057.490022,700
Mar 01, 201857.760057.900057.000057.260057.260022,800
Feb 28, 201858.590058.740058.130058.160058.160024,300
Feb 27, 201859.210059.440058.600058.600058.600019,900
Feb 26, 201859.200059.460059.130059.460059.460010,800
Feb 23, 201859.000059.200058.880059.000059.000023,500
Feb 22, 201858.800059.050058.720058.730058.730064,300
Feb 21, 201859.080059.530058.620058.620058.620018,600
Feb 20, 201859.250059.470058.940059.150059.150092,200
Feb 16, 201859.560059.750059.220059.490059.490028,700
Feb 15, 201859.220059.410058.850059.340059.340016,100
Feb 14, 201857.440058.880057.440058.880058.880026,300
Feb 13, 201857.560057.800057.480057.570057.570011,500
Feb 12, 201857.240057.700057.140057.630057.630016,400
Feb 09, 201856.780057.150055.490056.780056.780037,600
Feb 08, 201858.200058.250056.580056.580056.580080,100
Feb 07, 201858.220058.650057.930057.980057.980087,200
Feb 06, 201857.000058.720056.860058.720058.7200108,100
Feb 05, 201858.860059.110057.020057.020057.020078,900
Feb 02, 201860.730060.760059.820059.820059.820046,500
Feb 01, 201861.320061.690061.200061.440061.440042,900
Jan 31, 201861.520061.740061.020061.180061.180076,500
Jan 30, 201861.360061.360060.960061.010061.0100126,800
Jan 29, 201861.910061.930061.360061.600061.600038,000
Jan 26, 201861.990062.270061.920062.070062.070037,200
Jan 25, 201862.280062.360061.480061.650061.650067,200
Jan 24, 201862.090062.230061.550061.950061.950067,900
Jan 23, 201861.480061.670061.430061.460061.460037,900
Jan 22, 201861.180061.500060.970061.430061.430079,400
Jan 19, 201860.950061.080060.700060.830060.830035,200
Jan 18, 201860.580060.850060.240060.570060.570034,100
Jan 17, 201860.550060.960060.370060.770060.770039,900
Jan 16, 201860.780060.780060.380060.500060.500045,900
Jan 12, 201860.000060.430060.000060.430060.430019,200
Jan 11, 201859.250059.480059.220059.390059.3900103,100
Jan 10, 201859.400059.520059.150059.270059.270049,900
Jan 09, 201859.440059.690059.320059.620059.620034,800
Jan 08, 201859.410059.530059.280059.450059.450050,200
Jan 05, 201859.450059.700059.390059.640059.640037,900
Jan 04, 201858.990059.210058.970059.180059.180033,300
Jan 03, 201858.500058.710058.420058.710058.710035,500
Jan 02, 201858.180058.450058.080058.420058.420036,700
Dec 29, 201757.980058.060057.850057.850057.850029,000
Dec 28, 201757.690057.870057.650057.730057.730018,700
Dec 27, 201757.150057.400057.150057.280057.280010,000
Dec 26, 201757.360057.360057.000057.110057.110021,100
Dec 22, 201756.870057.040056.660057.040057.04008,400
Dec 21, 201756.730056.900056.570056.600056.600025,300
Dec 20, 201756.900056.900056.580056.580056.580027,400
Dec 19, 201756.750056.890056.570056.890056.8900132,800
Dec 19, 20170.582 Dividend
Dec 18, 201757.060057.280056.980056.980056.398027,400
Dec 15, 201756.240056.470056.120056.330055.754613,000
Dec 14, 201756.570056.740056.420056.460055.883316,900
Dec 13, 201756.470056.740056.410056.520055.942710,800
Dec 12, 201756.280056.480056.280056.480055.903110,100
Dec 11, 201756.390056.480056.300056.430055.853611,700
Dec 08, 201756.320056.420056.180056.390055.81406,000
Dec 07, 201755.920056.150055.920056.040055.46765,300
Dec 06, 201755.760055.940055.710055.760055.190513,000
Dec 05, 201756.150056.270055.980056.000055.428014,800
Dec 04, 201756.730056.730056.240056.270055.695321,700
Dec 01, 201756.530056.670056.440056.640056.06155,700
Nov 30, 201756.400056.850056.400056.580056.002135,200
Nov 29, 201756.790056.790056.350056.390055.814016,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...