Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares II Plc MSCI Europe EUR Ucits ETF Inc (OP: IMSEF )

35.26 UNCHANGED
Streaming Delayed Price Updated: 10:24 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2024 32.69 5,902 +0.32(+0.99%)
Jan 24, 2024 32.37 0 +0.52(+1.64%)
Jan 18, 2024 31.85 0 -0.64(-1.97%)
Jan 10, 2024 32.49 0 +0.13(+0.42%)
Jan 09, 2024 32.36 32.36 32.36 32.36 199 -0.15(-0.47%)
Dec 21, 2023 32.51 0 -0.04(-0.13%)
Dec 20, 2023 32.55 32.55 32.55 32.55 2,491 -0.01(-0.04%)
Dec 19, 2023 32.56 32.56 32.56 32.56 5,886 +0.31(+0.95%)
Dec 18, 2023 32.26 32.26 32.26 32.26 2,432 -0.10(-0.32%)
Dec 15, 2023 32.36 32.36 32.36 32.36 3,807 +0.58(+1.82%)
Dec 13, 2023 31.78 0 +0.43(+1.38%)
Dec 07, 2023 31.35 0 +0.21(+0.67%)
Nov 28, 2023 31.14 0 +0.44(+1.43%)
Nov 15, 2023 30.70 0 +0.93(+3.14%)
Nov 08, 2023 29.76 0 +0.29(+1.00%)
Nov 07, 2023 29.47 29.47 29.47 29.47 4,591 -0.32(-1.07%)
Nov 06, 2023 29.65 29.79 29.65 29.79 1,155 +0.10(+0.34%)
Nov 03, 2023 29.69 29.69 29.69 29.69 3,000 +0.14(+0.46%)
Nov 02, 2023 29.55 29.55 29.55 29.55 4,478 +0.67(+2.31%)
Nov 01, 2023 28.77 28.89 28.77 28.89 6,569 +0.24(+0.84%)
Oct 30, 2023 28.65 0 +0.15(+0.51%)
Oct 26, 2023 28.50 0 -0.09(-0.32%)
Oct 25, 2023 28.59 28.59 28.59 28.59 3,665 -0.25(-0.87%)
Oct 24, 2023 28.84 28.84 28.84 28.84 29,759 +0.09(+0.30%)
Oct 23, 2023 28.75 28.75 28.75 28.75 10,428 -0.11(-0.36%)
Oct 20, 2023 28.86 28.86 28.86 28.86 2,047 -0.55(-1.87%)
Oct 18, 2023 29.41 4,050 -0.19(-0.64%)
Oct 13, 2023 29.60 0 -0.37(-1.24%)
Oct 12, 2023 29.97 29.97 29.97 29.97 3,756 -0.10(-0.33%)
Oct 10, 2023 30.07 0 +1.25(+4.32%)
Oct 03, 2023 28.82 0 -0.89(-2.98%)
Sep 28, 2023 29.71 3,610 +0.36(+1.21%)
Sep 27, 2023 29.35 29.35 29.35 29.35 800 -0.27(-0.90%)
Sep 26, 2023 29.62 29.62 29.62 29.62 2,108 -0.80(-2.61%)
Sep 19, 2023 30.42 35 -0.31(-1.02%)
Sep 14, 2023 30.73 1,489 +0.37(+1.23%)
Sep 07, 2023 30.36 15,012 -0.07(-0.24%)
Sep 06, 2023 30.43 30.43 30.43 30.43 10,394 -0.07(-0.23%)
Sep 05, 2023 30.57 30.57 30.50 30.50 3,548 -0.50(-1.60%)
Sep 01, 2023 31.00 31.00 31.00 31.00 638 +0.83(+2.74%)
Aug 18, 2023 30.17 0 -1.31(-4.16%)
Aug 14, 2023 31.48 62 -0.68(-2.12%)
Aug 10, 2023 32.16 6,220 -0.08(-0.24%)
Aug 01, 2023 32.24 0 -0.17(-0.52%)
Jul 28, 2023 32.41 0 +0.17(+0.52%)
Jul 26, 2023 32.24 0 -0.19(-0.57%)
Jul 25, 2023 32.43 32.43 32.43 32.43 240 -0.01(-0.04%)
Jul 17, 2023 32.44 19,510 +0.11(+0.35%)
Jul 14, 2023 32.33 32.33 32.33 32.33 838 -0.13(-0.39%)
Jul 13, 2023 32.45 32.45 32.45 32.45 217 +0.63(+1.98%)
Jul 12, 2023 31.82 31.82 31.82 31.82 2,130 +1.15(+3.73%)
Jul 06, 2023 30.68 0 -0.54(-1.72%)
Jul 05, 2023 31.31 31.31 31.22 31.22 9,829 -0.40(-1.26%)
Jul 03, 2023 31.61 31.61 31.61 31.61 4,304 +0.73(+2.36%)
Jun 26, 2023 30.89 0 -0.05(-0.16%)
Jun 23, 2023 30.94 30.94 30.94 30.94 13,915 -0.35(-1.12%)
Jun 22, 2023 31.29 31.29 31.29 31.29 1,598 -0.10(-0.33%)
Jun 21, 2023 31.46 31.49 31.39 31.39 2,771 +0.44(+1.44%)
Jun 07, 2023 30.95 0 -1.46(-4.50%)
Apr 28, 2023 32.40 0 +0.10(+0.32%)
Apr 25, 2023 32.30 0 -0.17(-0.53%)
Apr 24, 2023 32.47 32.47 32.47 32.47 10,613 +0.20(+0.63%)
Apr 18, 2023 32.27 0 +0.04(+0.11%)
Apr 14, 2023 32.24 0 -0.15(-0.46%)
Apr 13, 2023 32.39 32.39 32.39 32.39 933 +0.52(+1.63%)
Apr 12, 2023 31.87 31.87 31.87 31.87 136 +0.35(+1.12%)
Apr 11, 2023 31.51 31.51 31.51 31.51 637 +0.28(+0.89%)
Apr 05, 2023 31.24 83 -0.06(-0.21%)
Apr 04, 2023 31.30 31.30 31.30 31.30 400 +0.19(+0.62%)
Mar 30, 2023 31.11 0 +0.98(+3.25%)
Mar 27, 2023 30.13 0 +0.53(+1.78%)
Mar 24, 2023 29.60 29.60 29.60 29.60 3,280 -0.78(-2.57%)
Mar 23, 2023 30.27 30.38 30.27 30.38 17,281 +0.20(+0.66%)
Mar 22, 2023 30.18 30.18 30.18 30.18 48,158 +0.20(+0.65%)
Mar 21, 2023 30.08 30.12 29.98 29.98 41,662 +0.97(+3.34%)
Mar 17, 2023 29.01 0 -0.42(-1.43%)
Mar 13, 2023 29.44 0 -0.63(-2.11%)
Mar 10, 2023 30.07 30.07 30.07 30.07 214 -0.17(-0.57%)
Mar 08, 2023 30.24 0 -0.10(-0.35%)
Mar 01, 2023 30.34 0 -0.12(-0.38%)
Feb 28, 2023 30.46 30.46 30.46 30.46 6,562 -0.11(-0.36%)
Feb 27, 2023 30.49 30.57 30.49 30.57 31,793 +0.55(+1.83%)
Feb 24, 2023 30.02 30.02 30.02 30.02 12,798 -0.59(-1.94%)
Feb 23, 2023 30.61 30.61 30.61 30.61 29,256 +0.03(+0.11%)
Feb 22, 2023 30.57 30.58 30.57 30.58 11,797 -0.09(-0.29%)
Feb 16, 2023 30.67 1,634 -0.30(-0.95%)
Feb 14, 2023 30.97 0 +0.17(+0.55%)
Feb 13, 2023 30.83 30.83 30.79 30.79 56,781 +0.36(+1.18%)
Feb 10, 2023 30.50 30.50 30.44 30.44 11,636 -0.56(-1.80%)
Feb 09, 2023 30.99 30.99 30.99 30.99 4,641 +0.57(+1.87%)
Feb 07, 2023 30.43 0 -0.09(-0.29%)
Feb 06, 2023 30.52 30.52 30.52 30.52 35,104 -0.49(-1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.