Advertisement
U.S. markets open in 4 hours 24 minutes

iShares MSCI Europe Small-Cap ETF (IEUS)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
56.75+0.53 (+0.94%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202456.5456.8056.5456.7556.755,200
Mar 26, 202456.3956.4756.2256.2256.227,400
Mar 25, 202456.0056.2056.0056.1156.111,900
Mar 22, 202456.2356.2355.9655.9655.962,500
Mar 21, 202456.3256.4456.1556.3256.324,800
Mar 20, 202455.6556.3455.6556.3456.342,600
Mar 19, 202455.6055.7655.5555.6755.672,000
Mar 18, 202455.9156.0055.5355.5355.533,900
Mar 15, 202455.8655.9355.6955.7855.782,800
Mar 14, 202456.0156.0155.6755.7855.784,100
Mar 13, 202456.2656.3856.1456.1456.142,000
Mar 12, 202455.8156.1255.8156.0956.094,900
Mar 11, 202455.7055.8055.4455.7455.743,800
Mar 08, 202456.1356.1355.7955.8255.8217,100
Mar 07, 202455.8256.2355.8255.9955.994,200
Mar 06, 202455.2855.5155.2855.2955.292,400
Mar 05, 202454.8854.8954.6154.6254.622,300
Mar 04, 202454.8355.1754.7854.7854.7810,500
Mar 01, 202454.7855.2754.6455.2055.206,400
Feb 29, 202454.7054.7054.1954.4154.417,800
Feb 28, 202454.2954.6454.2354.4254.425,200
Feb 27, 202454.7554.8654.6754.8154.813,600
Feb 26, 202454.8454.8454.6054.7254.726,000
Feb 23, 202454.7554.8954.6254.6354.635,200
Feb 22, 202454.8554.8854.6554.8754.872,400
Feb 21, 202454.1754.3154.1754.3154.317,000
Feb 20, 202454.2254.2254.1354.2154.216,000
Feb 16, 202454.3054.6154.3054.3854.382,800
Feb 15, 202454.3054.5354.2754.4854.485,000
Feb 14, 202453.6553.8953.5853.8953.892,300
Feb 13, 202453.1553.3152.8952.9252.9218,900
Feb 12, 202454.0654.2954.0654.2954.296,200
Feb 09, 202453.7653.8553.6553.8453.841,500
Feb 08, 202453.7653.9053.7153.7853.785,600
Feb 07, 202453.6653.8153.4053.6253.626,800
Feb 06, 202453.2953.8253.2353.7553.7511,000
Feb 05, 202453.4353.5052.9553.2653.262,400
Feb 02, 202454.0254.0253.8353.9553.951,300
Feb 01, 202454.4454.6954.4454.6654.669,400
Jan 31, 202454.7554.8154.1554.2254.227,100
Jan 30, 202454.6254.6254.3854.5554.552,600
Jan 29, 202454.2054.5954.1354.5954.593,000
Jan 26, 202454.6154.6254.5154.5454.546,100
Jan 25, 202454.0654.2253.9854.2254.226,500
Jan 24, 202454.2354.2653.8553.8553.8515,900
Jan 23, 202453.5353.5353.2653.4753.471,500
Jan 22, 202453.3353.6353.3253.5953.599,900
Jan 19, 202452.8753.1452.6853.1353.1310,800
Jan 18, 202453.0853.3753.0453.2853.284,800
Jan 17, 202452.4252.9152.4252.9152.914,400
Jan 16, 202453.6053.6953.3653.4053.409,500
Jan 12, 202454.9454.9654.6154.7254.724,600
Jan 11, 202454.5754.5754.0054.5154.514,300
Jan 10, 202454.5754.7354.5754.7354.733,100
Jan 09, 202454.4854.6954.4754.5254.521,500
Jan 08, 202454.5355.1754.5355.1755.172,300
Jan 05, 202454.6554.7054.2554.2554.252,000
Jan 04, 202454.2454.7554.2454.5554.553,500
Jan 03, 202454.1154.3154.0254.1354.134,700
Jan 02, 202455.4055.4055.0355.0655.0614,000
Dec 29, 202356.1156.2155.9756.2056.207,700
Dec 28, 202356.3856.5156.1756.1956.1919,300
Dec 27, 202356.1756.7256.1756.5856.5830,000
Dec 26, 202355.6956.2955.6956.1956.194,800
Dec 22, 202355.8655.8955.5655.7555.759,400
Dec 21, 202355.4055.6255.1655.6255.624,500
Dec 20, 202355.2755.4554.6654.7554.759,600
Dec 20, 20230.61 Dividend
Dec 19, 202355.5055.8855.4955.8555.2430,700
Dec 18, 202355.0555.0554.8055.0254.4216,200
Dec 15, 202355.1155.1854.8754.8754.274,400
Dec 14, 202355.1455.5655.1455.4154.809,700
Dec 13, 202352.7053.7152.5953.7153.1279,100
Dec 12, 202352.8052.8852.7252.8552.275,700
Dec 11, 202352.7853.1252.7853.0552.473,000
Dec 08, 202352.6753.1152.6753.0052.424,400
Dec 07, 202352.4652.7852.4652.7852.201,400
Dec 06, 202352.7852.9752.4952.4951.923,200
Dec 05, 202352.3752.5952.3652.4451.872,600
Dec 04, 202352.2752.3852.0752.2351.6616,500
Dec 01, 202352.4852.9252.4252.8452.266,600
Nov 30, 202352.2452.4052.1552.2551.688,900
Nov 29, 202352.6652.8452.6652.8352.253,000
Nov 28, 202352.4152.6052.2552.4051.8311,200
Nov 27, 202352.3752.4352.1052.2351.6615,900
Nov 24, 202352.1052.5852.1052.5852.011,800
Nov 22, 202351.5951.8251.5351.8051.237,900
Nov 21, 202351.7351.7351.5951.6351.076,700
Nov 20, 202352.0352.3752.0352.3751.803,800
Nov 17, 202351.7352.0051.7352.0051.432,500
Nov 16, 202351.2951.2950.9651.0550.4914,300
Nov 15, 202351.6751.8951.6751.8451.276,200
Nov 14, 202351.2151.5651.2151.5651.006,000
Nov 13, 202348.9749.2848.9749.2848.748,500
Nov 10, 202348.8149.1148.8149.1148.572,500
Nov 09, 202349.4649.4649.0049.0948.557,800
Nov 08, 202348.8448.9148.6348.9148.382,600
Nov 07, 202348.5148.7448.3948.6148.082,500
Nov 06, 202349.2049.2448.7048.7848.256,000
Nov 03, 202349.1849.5949.1849.3048.7610,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...