iShares MSCI Europe Small-Cap ETF (IEUS)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 59.52 | 59.52 | 59.01 | 59.22 | 59.22 | 6,500 |
| May 21, 2024 | 59.59 | 59.71 | 59.57 | 59.57 | 59.57 | 2,300 |
| May 20, 2024 | 59.81 | 59.82 | 59.52 | 59.82 | 59.82 | 2,900 |
| May 17, 2024 | 59.33 | 59.66 | 59.27 | 59.60 | 59.60 | 2,900 |
| May 16, 2024 | 59.51 | 59.60 | 59.32 | 59.54 | 59.54 | 2,600 |
| May 15, 2024 | 59.20 | 59.52 | 59.15 | 59.47 | 59.47 | 3,200 |
| May 14, 2024 | 58.63 | 58.92 | 58.51 | 58.92 | 58.92 | 4,900 |
| May 13, 2024 | 58.18 | 58.18 | 57.98 | 58.02 | 58.02 | 1,100 |
| May 10, 2024 | 58.10 | 58.19 | 57.89 | 58.19 | 58.19 | 8,200 |
| May 09, 2024 | 57.81 | 57.90 | 57.68 | 57.85 | 57.85 | 2,100 |
| May 08, 2024 | 57.31 | 57.58 | 57.13 | 57.58 | 57.58 | 5,800 |
| May 07, 2024 | 57.36 | 57.54 | 57.23 | 57.23 | 57.23 | 800 |
| May 06, 2024 | 56.88 | 57.19 | 56.88 | 57.19 | 57.19 | 2,600 |
| May 03, 2024 | 56.56 | 56.77 | 56.46 | 56.59 | 56.59 | 321,500 |
| May 02, 2024 | 55.77 | 56.22 | 55.63 | 56.22 | 56.22 | 1,500 |
| May 01, 2024 | 55.17 | 55.39 | 55.15 | 55.39 | 55.39 | 1,300 |
| Apr 30, 2024 | 55.90 | 55.90 | 55.33 | 55.33 | 55.33 | 1,800 |
| Apr 29, 2024 | 56.13 | 56.25 | 56.04 | 56.13 | 56.13 | 2,200 |
| Apr 26, 2024 | 55.31 | 55.56 | 55.28 | 55.36 | 55.36 | 2,400 |
| Apr 25, 2024 | 54.54 | 55.02 | 54.54 | 55.02 | 55.02 | 4,800 |
| Apr 24, 2024 | 55.34 | 55.34 | 54.90 | 55.05 | 55.05 | 59,700 |
| Apr 23, 2024 | 55.32 | 55.61 | 55.32 | 55.56 | 55.56 | 2,900 |
| Apr 22, 2024 | 54.49 | 54.75 | 54.42 | 54.69 | 54.69 | 2,800 |
| Apr 19, 2024 | 54.34 | 54.34 | 54.07 | 54.08 | 54.08 | 2,500 |
| Apr 18, 2024 | 54.20 | 54.39 | 54.20 | 54.24 | 54.24 | 5,100 |
| Apr 17, 2024 | 54.20 | 54.38 | 54.19 | 54.38 | 54.38 | 1,000 |
| Apr 16, 2024 | 54.20 | 54.24 | 53.93 | 54.16 | 54.16 | 3,500 |
| Apr 15, 2024 | 55.53 | 55.53 | 54.52 | 54.52 | 54.52 | 4,800 |
| Apr 12, 2024 | 55.21 | 55.21 | 54.94 | 54.94 | 54.94 | 1,100 |
| Apr 11, 2024 | 55.88 | 56.24 | 55.69 | 56.24 | 56.24 | 1,200 |
| Apr 10, 2024 | 55.97 | 56.16 | 55.81 | 56.03 | 56.03 | 2,500 |
| Apr 09, 2024 | 57.10 | 57.10 | 56.49 | 56.89 | 56.89 | 1,700 |
| Apr 08, 2024 | 56.98 | 56.98 | 56.83 | 56.83 | 56.83 | 800 |
| Apr 05, 2024 | 56.44 | 56.51 | 56.36 | 56.49 | 56.49 | 2,500 |
| Apr 04, 2024 | 56.87 | 57.01 | 56.13 | 56.14 | 56.14 | 4,700 |
| Apr 03, 2024 | 56.03 | 56.75 | 56.03 | 56.68 | 56.68 | 18,600 |
| Apr 02, 2024 | 56.06 | 56.23 | 55.87 | 56.04 | 56.04 | 5,800 |
| Apr 01, 2024 | 56.78 | 57.04 | 56.39 | 56.39 | 56.39 | 5,400 |
| Mar 28, 2024 | 56.82 | 56.82 | 56.64 | 56.64 | 56.64 | 6,500 |
| Mar 27, 2024 | 56.54 | 56.80 | 56.54 | 56.75 | 56.75 | 5,200 |
| Mar 26, 2024 | 56.39 | 56.47 | 56.22 | 56.22 | 56.22 | 7,400 |
| Mar 25, 2024 | 56.00 | 56.20 | 56.00 | 56.11 | 56.11 | 1,900 |
| Mar 22, 2024 | 56.23 | 56.23 | 55.96 | 55.96 | 55.96 | 2,500 |
| Mar 21, 2024 | 56.32 | 56.44 | 56.15 | 56.32 | 56.32 | 4,800 |
| Mar 20, 2024 | 55.65 | 56.34 | 55.65 | 56.34 | 56.34 | 2,600 |
| Mar 19, 2024 | 55.60 | 55.76 | 55.55 | 55.67 | 55.67 | 2,000 |
| Mar 18, 2024 | 55.91 | 56.00 | 55.53 | 55.53 | 55.53 | 3,900 |
| Mar 15, 2024 | 55.86 | 55.93 | 55.69 | 55.78 | 55.78 | 2,800 |
| Mar 14, 2024 | 56.01 | 56.01 | 55.67 | 55.78 | 55.78 | 4,100 |
| Mar 13, 2024 | 56.26 | 56.38 | 56.14 | 56.14 | 56.14 | 2,000 |
| Mar 12, 2024 | 55.81 | 56.12 | 55.81 | 56.09 | 56.09 | 4,900 |
| Mar 11, 2024 | 55.70 | 55.80 | 55.44 | 55.74 | 55.74 | 3,800 |
| Mar 08, 2024 | 56.13 | 56.13 | 55.79 | 55.82 | 55.82 | 17,100 |
| Mar 07, 2024 | 55.82 | 56.23 | 55.82 | 55.99 | 55.99 | 4,200 |
| Mar 06, 2024 | 55.28 | 55.51 | 55.28 | 55.29 | 55.29 | 2,400 |
| Mar 05, 2024 | 54.88 | 54.89 | 54.61 | 54.62 | 54.62 | 2,300 |
| Mar 04, 2024 | 54.83 | 55.17 | 54.78 | 54.78 | 54.78 | 10,500 |
| Mar 01, 2024 | 54.78 | 55.27 | 54.64 | 55.20 | 55.20 | 6,400 |
| Feb 29, 2024 | 54.70 | 54.70 | 54.19 | 54.41 | 54.41 | 7,800 |
| Feb 28, 2024 | 54.29 | 54.64 | 54.23 | 54.42 | 54.42 | 5,200 |
| Feb 27, 2024 | 54.75 | 54.86 | 54.67 | 54.81 | 54.81 | 3,600 |
| Feb 26, 2024 | 54.84 | 54.84 | 54.60 | 54.72 | 54.72 | 6,000 |
| Feb 23, 2024 | 54.75 | 54.89 | 54.62 | 54.63 | 54.63 | 5,200 |
| Feb 22, 2024 | 54.85 | 54.88 | 54.65 | 54.87 | 54.87 | 2,400 |
| Feb 21, 2024 | 54.17 | 54.31 | 54.17 | 54.31 | 54.31 | 7,000 |
| Feb 20, 2024 | 54.22 | 54.22 | 54.13 | 54.21 | 54.21 | 6,000 |
| Feb 16, 2024 | 54.30 | 54.61 | 54.30 | 54.38 | 54.38 | 2,800 |
| Feb 15, 2024 | 54.30 | 54.53 | 54.27 | 54.48 | 54.48 | 5,000 |
| Feb 14, 2024 | 53.65 | 53.89 | 53.58 | 53.89 | 53.89 | 2,300 |
| Feb 13, 2024 | 53.15 | 53.31 | 52.89 | 52.92 | 52.92 | 18,900 |
| Feb 12, 2024 | 54.06 | 54.29 | 54.06 | 54.29 | 54.29 | 6,200 |
| Feb 09, 2024 | 53.76 | 53.85 | 53.65 | 53.84 | 53.84 | 1,500 |
| Feb 08, 2024 | 53.76 | 53.90 | 53.71 | 53.78 | 53.78 | 5,600 |
| Feb 07, 2024 | 53.66 | 53.81 | 53.40 | 53.62 | 53.62 | 6,800 |
| Feb 06, 2024 | 53.29 | 53.82 | 53.23 | 53.75 | 53.75 | 11,000 |
| Feb 05, 2024 | 53.43 | 53.50 | 52.95 | 53.26 | 53.26 | 2,400 |
| Feb 02, 2024 | 54.02 | 54.02 | 53.83 | 53.95 | 53.95 | 1,300 |
| Feb 01, 2024 | 54.44 | 54.69 | 54.44 | 54.66 | 54.66 | 9,400 |
| Jan 31, 2024 | 54.75 | 54.81 | 54.15 | 54.22 | 54.22 | 7,100 |
| Jan 30, 2024 | 54.62 | 54.62 | 54.38 | 54.55 | 54.55 | 2,600 |
| Jan 29, 2024 | 54.20 | 54.59 | 54.13 | 54.59 | 54.59 | 3,000 |
| Jan 26, 2024 | 54.61 | 54.62 | 54.51 | 54.54 | 54.54 | 6,100 |
| Jan 25, 2024 | 54.06 | 54.22 | 53.98 | 54.22 | 54.22 | 6,500 |
| Jan 24, 2024 | 54.23 | 54.26 | 53.85 | 53.85 | 53.85 | 15,900 |
| Jan 23, 2024 | 53.53 | 53.53 | 53.26 | 53.47 | 53.47 | 1,500 |
| Jan 22, 2024 | 53.33 | 53.63 | 53.32 | 53.59 | 53.59 | 9,900 |
| Jan 19, 2024 | 52.87 | 53.14 | 52.68 | 53.13 | 53.13 | 10,800 |
| Jan 18, 2024 | 53.08 | 53.37 | 53.04 | 53.28 | 53.28 | 4,800 |
| Jan 17, 2024 | 52.42 | 52.91 | 52.42 | 52.91 | 52.91 | 4,400 |
| Jan 16, 2024 | 53.60 | 53.69 | 53.36 | 53.40 | 53.40 | 9,500 |
| Jan 12, 2024 | 54.94 | 54.96 | 54.61 | 54.72 | 54.72 | 4,600 |
| Jan 11, 2024 | 54.57 | 54.57 | 54.00 | 54.51 | 54.51 | 4,300 |
| Jan 10, 2024 | 54.57 | 54.73 | 54.57 | 54.73 | 54.73 | 3,100 |
| Jan 09, 2024 | 54.48 | 54.69 | 54.47 | 54.52 | 54.52 | 1,500 |
| Jan 08, 2024 | 54.53 | 55.17 | 54.53 | 55.17 | 55.17 | 2,300 |
| Jan 05, 2024 | 54.65 | 54.70 | 54.25 | 54.25 | 54.25 | 2,000 |
| Jan 04, 2024 | 54.24 | 54.75 | 54.24 | 54.55 | 54.55 | 3,500 |
| Jan 03, 2024 | 54.11 | 54.31 | 54.02 | 54.13 | 54.13 | 4,700 |
| Jan 02, 2024 | 55.40 | 55.40 | 55.03 | 55.06 | 55.06 | 14,000 |
| Dec 29, 2023 | 56.11 | 56.21 | 55.97 | 56.20 | 56.20 | 7,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.