Quantcast

iShares MSCI Europe Small-Cap ETF Historical Stock Prices

IEUS 
$44.9435
*  
0.2736
0.61%
Get IEUS Alerts
*Delayed - data as of Dec. 18, 2018 14:22 ET  -  Find a broker to begin trading IEUS now
Exchange:NASDAQ

Community Rating:
View:    IEUS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-SEP-2018 TO 17-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:22 45.09 45.1397 44.87 44.9435 29,344
12/17/2018 45.49 45.49 45.05 45.19 50,307
12/14/2018 45.87 45.99 45.77 45.77 16,740
12/13/2018 46.6903 46.7193 46.47 46.57 31,386
12/12/2018 46.6 47.0211 46.49 46.75 49,959
12/11/2018 46.2 46.2359 45.58 45.88 24,345
12/10/2018 46.01 46.1 45.38 45.9 49,938
12/07/2018 47.05 47.15 46.44 46.49 23,515
12/06/2018 46.58 47.1637 46.395 47.13 24,999
12/04/2018 48.44 48.58 47.29 47.31 134,407
12/03/2018 48.77 49.06 48.7 49.06 6,814
11/30/2018 48.23 48.324 48.15 48.26 42,211
11/29/2018 48.85 48.96 48.7101 48.76 4,296
11/28/2018 48.2201 49.045 48.2201 49.01 13,910
11/27/2018 48.116 48.33 48.099 48.23 55,621
11/26/2018 48.26 48.5999 48.26 48.59 112,975
11/23/2018 47.74 47.9435 47.74 47.9435 2,362
11/21/2018 47.77 48.1991 47.77 48.18 11,076
11/20/2018 47.55 47.7172 47.34 47.45 161,271
11/19/2018 49.03 49.12 48.32 48.36 19,400
11/16/2018 48.79 48.975 48.75 48.91 9,575
11/15/2018 48.62 49.1119 48.4494 49 17,620
11/14/2018 49.76 49.825 49.2 49.47 7,481
11/13/2018 49.44 49.7728 49.3401 49.4 17,585
11/12/2018 49.88 49.88 49.21 49.21 10,415
11/09/2018 50.86 50.86 50.57 50.85 3,375
11/08/2018 51.7102 51.7102 51.16 51.18 9,843
11/07/2018 51.48 51.79 51.48 51.78 14,378
11/06/2018 50.9 51.25 50.9 51.2175 26,444
11/05/2018 50.96 50.96 50.76 50.84 28,260
11/02/2018 51.6 51.665 51.12 51.33 23,704
11/01/2018 50.66 51.2 50.58 51.2 25,598
10/31/2018 49.82 50.0599 49.72 49.8 86,658
10/30/2018 48.91 49.4 48.91 49.3 119,552
10/29/2018 49.52 49.52 48.64 48.89 17,173
10/26/2018 48.5 48.92 48.2872 48.71 77,639
10/25/2018 48.87 49.13 48.7 48.7 53,561
10/24/2018 49.35 49.35 48.29 48.29 30,809
10/23/2018 49.36 49.8287 49.2101 49.63 13,289
10/22/2018 50.72 50.76 50.4731 50.5 9,576
10/19/2018 50.69 51.17 50.69 50.9 66,124
10/18/2018 51.63 51.73 50.92 51.17 128,548
10/17/2018 51.95 52.0799 51.77 51.77 4,365
10/16/2018 52.03 52.1734 52.01 52.13 10,957
10/15/2018 50.93 51.06 50.672 50.97 13,283
10/12/2018 51.224 51.2403 50.7875 51.15 8,565
10/11/2018 51.31 51.48 50.61 50.95 15,706
10/10/2018 52.4 52.4 51.19 51.29 31,320
10/09/2018 52.53 52.9535 52.304 52.82 85,613
10/08/2018 52.88 53.2184 52.71 53.2184 5,945
10/05/2018 54.11 54.11 53.73 53.89 76,503
10/04/2018 54.81 54.81 54.345 54.5369 5,825
10/03/2018 55.402 55.4226 55.18 55.18 7,263
10/02/2018 55.16 55.2005 55.0749 55.1775 4,171
10/01/2018 55.95 55.98 55.55 55.55 8,011
09/28/2018 55.48 55.54 55.35 55.41 7,617
09/27/2018 56.18 56.36 55.84 55.84 26,362
09/26/2018 56.5354 56.7456 56.39 56.39 5,193
09/25/2018 56.89 56.89 56.62 56.64 31,741
09/24/2018 56.82 56.82 56.47 56.47 14,160
09/21/2018 57.01 57.18 56.82 56.93 26,285
09/20/2018 57.06 57.3599 56.9801 57.26 28,061
09/19/2018 56.46 56.64 56.3901 56.48 18,666
09/18/2018 56.59 56.74 56.5346 56.63 8,379
09/17/2018 56.5 56.57 56.3345 56.41 19,282
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio