Canada markets closed

iShares MSCI Europe Small-Cap ETF (IEUS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
55.91-1.12 (-1.96%)
At close: 04:00PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202455.8656.0555.5855.9155.916,700
Jun 13, 202457.0757.0756.6257.0357.032,800
Jun 12, 202458.3658.4558.0758.0758.074,400
Jun 11, 202456.9757.2756.9757.2757.273,800
Jun 11, 20241.194 Dividend
Jun 10, 202458.7259.1658.7259.1357.948,800
Jun 07, 202459.3359.3658.9958.9957.801,600
Jun 06, 202460.0060.3359.9260.1358.924,300
Jun 05, 202459.8860.0259.7359.9558.7414,200
Jun 04, 202459.9759.9859.6459.7858.5717,500
Jun 03, 202460.4160.6660.0860.2859.0616,400
May 31, 202459.8960.2459.6660.1458.935,800
May 30, 202459.3559.7559.3459.6258.4219,500
May 29, 202459.0659.2158.5658.6357.4526,700
May 28, 202460.1560.3159.7059.9858.7710,100
May 24, 202459.6959.6959.5759.6558.451,100
May 23, 202459.2259.2258.7458.9257.734,200
May 22, 202459.5259.5259.0159.2258.026,500
May 21, 202459.5959.7159.5759.5758.372,300
May 20, 202459.8159.8259.5259.8258.612,900
May 17, 202459.3359.6659.2759.6058.402,900
May 16, 202459.5159.6059.3259.5458.342,600
May 15, 202459.2059.5259.1559.4758.273,200
May 14, 202458.6358.9258.5158.9257.734,900
May 13, 202458.1858.1857.9858.0256.851,100
May 10, 202458.1058.1957.8958.1957.018,200
May 09, 202457.8157.9057.6857.8556.682,100
May 08, 202457.3157.5857.1357.5856.425,800
May 07, 202457.3657.5457.2357.2356.07800
May 06, 202456.8857.1956.8857.1956.042,600
May 03, 202456.5656.7756.4656.5955.45321,500
May 02, 202455.7756.2255.6356.2255.081,500
May 01, 202455.1755.3955.1555.3954.271,300
Apr 30, 202455.9055.9055.3355.3354.211,800
Apr 29, 202456.1356.2556.0456.1355.002,200
Apr 26, 202455.3155.5655.2855.3654.242,400
Apr 25, 202454.5455.0254.5455.0253.914,800
Apr 24, 202455.3455.3454.9055.0553.9459,700
Apr 23, 202455.3255.6155.3255.5654.442,900
Apr 22, 202454.4954.7554.4254.6953.592,800
Apr 19, 202454.3454.3454.0754.0852.992,500
Apr 18, 202454.2054.3954.2054.2453.145,100
Apr 17, 202454.2054.3854.1954.3853.281,000
Apr 16, 202454.2054.2453.9354.1653.073,500
Apr 15, 202455.5355.5354.5254.5253.424,800
Apr 12, 202455.2155.2154.9454.9453.831,100
Apr 11, 202455.8856.2455.6956.2455.101,200
Apr 10, 202455.9756.1655.8156.0354.902,500
Apr 09, 202457.1057.1056.4956.8955.741,700
Apr 08, 202456.9856.9856.8356.8355.68800
Apr 05, 202456.4456.5156.3656.4955.352,500
Apr 04, 202456.8757.0156.1356.1455.014,700
Apr 03, 202456.0356.7556.0356.6855.5418,600
Apr 02, 202456.0656.2355.8756.0454.915,800
Apr 01, 202456.7857.0456.3956.3955.255,400
Mar 28, 202456.8256.8256.6456.6455.506,500
Mar 27, 202456.5456.8056.5456.7555.605,200
Mar 26, 202456.3956.4756.2256.2255.087,400
Mar 25, 202456.0056.2056.0056.1154.981,900
Mar 22, 202456.2356.2355.9655.9654.832,500
Mar 21, 202456.3256.4456.1556.3255.184,800
Mar 20, 202455.6556.3455.6556.3455.202,600
Mar 19, 202455.6055.7655.5555.6754.552,000
Mar 18, 202455.9156.0055.5355.5354.413,900
Mar 15, 202455.8655.9355.6955.7854.652,800
Mar 14, 202456.0156.0155.6755.7854.654,100
Mar 13, 202456.2656.3856.1456.1455.012,000
Mar 12, 202455.8156.1255.8156.0954.964,900
Mar 11, 202455.7055.8055.4455.7454.613,800
Mar 08, 202456.1356.1355.7955.8254.6917,100
Mar 07, 202455.8256.2355.8255.9954.864,200
Mar 06, 202455.2855.5155.2855.2954.172,400
Mar 05, 202454.8854.8954.6154.6253.522,300
Mar 04, 202454.8355.1754.7854.7853.6710,500
Mar 01, 202454.7855.2754.6455.2054.096,400
Feb 29, 202454.7054.7054.1954.4153.317,800
Feb 28, 202454.2954.6454.2354.4253.325,200
Feb 27, 202454.7554.8654.6754.8153.703,600
Feb 26, 202454.8454.8454.6054.7253.626,000
Feb 23, 202454.7554.8954.6254.6353.535,200
Feb 22, 202454.8554.8854.6554.8753.762,400
Feb 21, 202454.1754.3154.1754.3153.217,000
Feb 20, 202454.2254.2254.1354.2153.126,000
Feb 16, 202454.3054.6154.3054.3853.282,800
Feb 15, 202454.3054.5354.2754.4853.385,000
Feb 14, 202453.6553.8953.5853.8952.802,300
Feb 13, 202453.1553.3152.8952.9251.8518,900
Feb 12, 202454.0654.2954.0654.2953.196,200
Feb 09, 202453.7653.8553.6553.8452.751,500
Feb 08, 202453.7653.9053.7153.7852.695,600
Feb 07, 202453.6653.8153.4053.6252.546,800
Feb 06, 202453.2953.8253.2353.7552.6611,000
Feb 05, 202453.4353.5052.9553.2652.182,400
Feb 02, 202454.0254.0253.8353.9552.861,300
Feb 01, 202454.4454.6954.4454.6653.569,400
Jan 31, 202454.7554.8154.1554.2253.137,100
Jan 30, 202454.6254.6254.3854.5553.452,600
Jan 29, 202454.2054.5954.1354.5953.493,000
Jan 26, 202454.6154.6254.5154.5453.446,100
Jan 25, 202454.0654.2253.9854.2253.136,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...