Yahoo

Mail

Singapore markets closed

Straits Times Index
3,332.80
-10.55(-0.32%)
Nikkei
39,583.08
+241.54(+0.61%)
Hang Seng
17,718.61
+2.14(+0.01%)
FTSE 100
8,164.12
-15.56(-0.19%)
Bitcoin USD
61,474.27
+386.11(+0.63%)
CMC Crypto 200
1,275.87
-7.96(-0.62%)

iShares MSCI Europe Small-Cap ETF (IEUS)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

55.91

-0.20

(-0.36%)

At close: 04:00PM EDT

Time period:

30 Jun 2023 - 30 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	55.89	56.00	55.70	55.91	55.91	7,500
27 Jun 2024	56.10	56.11	56.10	56.11	56.11	700
26 Jun 2024	55.76	56.02	55.76	55.88	55.88	4,000
25 Jun 2024	56.39	56.48	56.39	56.41	56.41	1,300
24 Jun 2024	57.02	57.31	56.95	57.24	57.24	5,800
21 Jun 2024	56.36	56.56	56.16	56.23	56.23	24,100
20 Jun 2024	56.80	57.02	56.80	57.02	57.02	14,600
18 Jun 2024	56.52	56.87	56.52	56.87	56.87	1,700
17 Jun 2024	56.09	56.56	55.93	56.56	56.56	4,100
14 Jun 2024	55.86	56.05	55.58	55.91	55.91	6,700
13 Jun 2024	57.07	57.07	56.62	57.03	57.03	2,800
12 Jun 2024	58.36	58.45	58.07	58.07	58.07	4,400
11 Jun 2024	56.97	57.27	56.97	57.27	57.27	3,800
11 Jun 2024	1.194 Dividend
10 Jun 2024	58.72	59.16	58.72	59.13	57.94	8,800
07 Jun 2024	59.33	59.36	58.99	58.99	57.80	1,600
06 Jun 2024	60.00	60.33	59.92	60.13	58.92	4,300
05 Jun 2024	59.88	60.02	59.73	59.95	58.74	14,200
04 Jun 2024	59.97	59.98	59.64	59.78	58.57	17,500
03 Jun 2024	60.41	60.66	60.08	60.28	59.06	16,400
31 May 2024	59.89	60.24	59.66	60.14	58.93	5,800
30 May 2024	59.35	59.75	59.34	59.62	58.42	19,500
29 May 2024	59.06	59.21	58.56	58.63	57.45	26,700
28 May 2024	60.15	60.31	59.70	59.98	58.77	10,100
24 May 2024	59.69	59.69	59.57	59.65	58.45	1,100
23 May 2024	59.22	59.22	58.74	58.92	57.73	4,200
22 May 2024	59.52	59.52	59.01	59.22	58.02	6,500
21 May 2024	59.59	59.71	59.57	59.57	58.37	2,300
20 May 2024	59.81	59.82	59.52	59.82	58.61	2,900
17 May 2024	59.33	59.66	59.27	59.60	58.40	2,900
16 May 2024	59.51	59.60	59.32	59.54	58.34	2,600
15 May 2024	59.20	59.52	59.15	59.47	58.27	3,200
14 May 2024	58.63	58.92	58.51	58.92	57.73	4,900
13 May 2024	58.18	58.18	57.98	58.02	56.85	1,100
10 May 2024	58.10	58.19	57.89	58.19	57.01	8,200
09 May 2024	57.81	57.90	57.68	57.85	56.68	2,100
08 May 2024	57.31	57.58	57.13	57.58	56.42	5,800
07 May 2024	57.36	57.54	57.23	57.23	56.07	800
06 May 2024	56.88	57.19	56.88	57.19	56.04	2,600
03 May 2024	56.56	56.77	56.46	56.59	55.45	321,500
02 May 2024	55.77	56.22	55.63	56.22	55.08	1,500
01 May 2024	55.17	55.39	55.15	55.39	54.27	1,300
30 Apr 2024	55.90	55.90	55.33	55.33	54.21	1,800
29 Apr 2024	56.13	56.25	56.04	56.13	55.00	2,200
26 Apr 2024	55.31	55.56	55.28	55.36	54.24	2,400
25 Apr 2024	54.54	55.02	54.54	55.02	53.91	4,800
24 Apr 2024	55.34	55.34	54.90	55.05	53.94	59,700
23 Apr 2024	55.32	55.61	55.32	55.56	54.44	2,900
22 Apr 2024	54.49	54.75	54.42	54.69	53.59	2,800
19 Apr 2024	54.34	54.34	54.07	54.08	52.99	2,500
18 Apr 2024	54.20	54.39	54.20	54.24	53.14	5,100
17 Apr 2024	54.20	54.38	54.19	54.38	53.28	1,000
16 Apr 2024	54.20	54.24	53.93	54.16	53.07	3,500
15 Apr 2024	55.53	55.53	54.52	54.52	53.42	4,800
12 Apr 2024	55.21	55.21	54.94	54.94	53.83	1,100
11 Apr 2024	55.88	56.24	55.69	56.24	55.10	1,200
10 Apr 2024	55.97	56.16	55.81	56.03	54.90	2,500
09 Apr 2024	57.10	57.10	56.49	56.89	55.74	1,700
08 Apr 2024	56.98	56.98	56.83	56.83	55.68	800
05 Apr 2024	56.44	56.51	56.36	56.49	55.35	2,500
04 Apr 2024	56.87	57.01	56.13	56.14	55.01	4,700
03 Apr 2024	56.03	56.75	56.03	56.68	55.54	18,600
02 Apr 2024	56.06	56.23	55.87	56.04	54.91	5,800
01 Apr 2024	56.78	57.04	56.39	56.39	55.25	5,400
28 Mar 2024	56.82	56.82	56.64	56.64	55.50	6,500
27 Mar 2024	56.54	56.80	56.54	56.75	55.60	5,200
26 Mar 2024	56.39	56.47	56.22	56.22	55.08	7,400
25 Mar 2024	56.00	56.20	56.00	56.11	54.98	1,900
22 Mar 2024	56.23	56.23	55.96	55.96	54.83	2,500
21 Mar 2024	56.32	56.44	56.15	56.32	55.18	4,800
20 Mar 2024	55.65	56.34	55.65	56.34	55.20	2,600
19 Mar 2024	55.60	55.76	55.55	55.67	54.55	2,000
18 Mar 2024	55.91	56.00	55.53	55.53	54.41	3,900
15 Mar 2024	55.86	55.93	55.69	55.78	54.65	2,800
14 Mar 2024	56.01	56.01	55.67	55.78	54.65	4,100
13 Mar 2024	56.26	56.38	56.14	56.14	55.01	2,000
12 Mar 2024	55.81	56.12	55.81	56.09	54.96	4,900
11 Mar 2024	55.70	55.80	55.44	55.74	54.61	3,800
08 Mar 2024	56.13	56.13	55.79	55.82	54.69	17,100
07 Mar 2024	55.82	56.23	55.82	55.99	54.86	4,200
06 Mar 2024	55.28	55.51	55.28	55.29	54.17	2,400
05 Mar 2024	54.88	54.89	54.61	54.62	53.52	2,300
04 Mar 2024	54.83	55.17	54.78	54.78	53.67	10,500
01 Mar 2024	54.78	55.27	54.64	55.20	54.09	6,400
29 Feb 2024	54.70	54.70	54.19	54.41	53.31	7,800
28 Feb 2024	54.29	54.64	54.23	54.42	53.32	5,200
27 Feb 2024	54.75	54.86	54.67	54.81	53.70	3,600
26 Feb 2024	54.84	54.84	54.60	54.72	53.62	6,000
23 Feb 2024	54.75	54.89	54.62	54.63	53.53	5,200
22 Feb 2024	54.85	54.88	54.65	54.87	53.76	2,400
21 Feb 2024	54.17	54.31	54.17	54.31	53.21	7,000
20 Feb 2024	54.22	54.22	54.13	54.21	53.12	6,000
16 Feb 2024	54.30	54.61	54.30	54.38	53.28	2,800
15 Feb 2024	54.30	54.53	54.27	54.48	53.38	5,000
14 Feb 2024	53.65	53.89	53.58	53.89	52.80	2,300
13 Feb 2024	53.15	53.31	52.89	52.92	51.85	18,900
12 Feb 2024	54.06	54.29	54.06	54.29	53.19	6,200
09 Feb 2024	53.76	53.85	53.65	53.84	52.75	1,500
08 Feb 2024	53.76	53.90	53.71	53.78	52.69	5,600
07 Feb 2024	53.66	53.81	53.40	53.62	52.54	6,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,332.80-10.55(-0.32%)

Nikkei39,583.08+241.54(+0.61%)

Hang Seng17,718.61+2.14(+0.01%)

FTSE 1008,164.12-15.56(-0.19%)

Bitcoin USD61,474.27+386.11(+0.63%)

CMC Crypto 2001,275.87-7.96(-0.62%)

iShares MSCI Europe Small-Cap ETF (IEUS)

Straits Times Index
3,332.80
-10.55(-0.32%)

Nikkei
39,583.08
+241.54(+0.61%)

Hang Seng
17,718.61
+2.14(+0.01%)

FTSE 100
8,164.12
-15.56(-0.19%)

Bitcoin USD
61,474.27
+386.11(+0.63%)

CMC Crypto 200
1,275.87
-7.96(-0.62%)