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 (%)
Apr 30, 2020 23.35 23.35 23.35 23.35 3,942 -0.05(-0.22%)
Apr 29, 2020 23.21 23.21 23.40 301 +0.19(+0.81%)
Apr 28, 2020 22.47 22.47 23.21 26,884 +0.74(+3.31%)
Apr 27, 2020 22.65 22.65 22.47 22.47 3,874 +0.22(+0.97%)
Apr 22, 2020 22.25 22.25 22.25 0 +0.19(+0.87%)
Apr 21, 2020 22.00 22.18 22.00 22.06 13,620 -0.63(-2.77%)
Apr 20, 2020 22.60 22.69 22.60 22.69 873 +0.20(+0.91%)
Apr 17, 2020 22.48 22.48 22.48 22.48 2,000 +0.29(+1.32%)
Apr 16, 2020 22.19 22.19 22.19 22.19 4,325 -0.58(-2.55%)
Apr 13, 2020 22.77 22.77 22.77 0 +0.41(+1.82%)
Apr 09, 2020 22.36 22.36 22.36 186 +0.00(+0.00%)
Apr 07, 2020 22.36 22.36 22.36 0 +1.43(+6.85%)
Apr 03, 2020 20.93 20.93 20.93 0 -0.32(-1.49%)
Apr 02, 2020 21.25 21.25 21.25 21.25 422 +0.07(+0.31%)
Apr 01, 2020 21.18 21.18 21.18 21.18 1,915 -0.50(-2.29%)
Mar 31, 2020 21.67 21.68 21.67 21.68 37,055 +2.53(+13.20%)
Mar 23, 2020 19.15 19.15 19.15 0 -0.65(-3.29%)
Mar 20, 2020 19.80 19.80 19.80 19.80 3,000 +0.88(+4.63%)
Mar 19, 2020 18.92 18.92 18.92 18.92 932 +0.04(+0.20%)
Mar 18, 2020 19.15 19.15 18.89 18.89 4,215 -0.04(-0.19%)
Mar 17, 2020 18.92 18.92 18.92 1,000 +0.00(+0.00%)
Mar 16, 2020 18.92 19.52 18.88 18.92 77,942 -5.52(-22.57%)
Mar 10, 2020 24.44 24.44 24.44 0 +0.09(+0.37%)
Mar 09, 2020 24.12 24.35 24.12 24.35 4,603 -2.01(-7.63%)
Mar 05, 2020 26.36 26.36 26.36 0 -0.35(-1.29%)
Mar 04, 2020 25.80 25.80 26.70 4,492 +0.91(+3.51%)
Mar 03, 2020 25.80 25.80 25.80 985 +0.00(+0.00%)
Mar 02, 2020 25.85 25.85 25.80 25.80 1,600 -1.10(-4.10%)
Feb 27, 2020 26.90 26.90 26.90 0 -0.28(-1.04%)
Feb 26, 2020 27.18 27.18 27.18 27.18 8,262 -0.11(-0.39%)
Feb 25, 2020 27.29 27.29 27.29 27.29 173 -1.68(-5.81%)
Feb 21, 2020 28.97 28.97 28.97 0 +0.00(+0.00%)
Feb 19, 2020 28.97 28.97 28.97 0 +0.10(+0.35%)
Feb 18, 2020 28.87 28.87 28.87 28.87 5,892 -0.31(-1.06%)
Feb 12, 2020 29.18 29.18 29.18 0 +0.34(+1.19%)
Feb 10, 2020 28.84 28.84 28.84 0 -0.06(-0.21%)
Feb 07, 2020 28.86 28.90 28.86 28.90 2,000 -0.10(-0.34%)
Feb 05, 2020 29.00 29.00 29.00 0 +0.34(+1.19%)
Feb 03, 2020 28.66 28.66 28.66 0 +0.00(+0.00%)
Jan 31, 2020 28.66 28.66 28.66 1,640 +0.00(+0.00%)
Jan 29, 2020 28.66 28.66 28.66 0 -0.74(-2.52%)
Jan 28, 2020 29.40 29.40 29.40 240 +0.00(+0.00%)
Jan 23, 2020 29.40 29.40 29.40 0 +0.00(+0.00%)
Jan 17, 2020 29.40 29.40 29.40 0 +0.35(+1.20%)
Jan 16, 2020 29.05 29.05 29.05 60 +0.00(+0.00%)
Jan 15, 2020 29.05 29.05 29.05 50 +0.00(+0.00%)
Jan 14, 2020 29.05 29.05 29.05 29.05 11,046 -0.04(-0.14%)
Jan 10, 2020 29.09 29.09 29.09 0 +0.09(+0.31%)
Jan 08, 2020 29.00 29.00 29.00 0 +0.00(+0.00%)
Dec 24, 2019 29.00 29.00 29.00 0 +0.00(+0.00%)
Dec 20, 2019 29.00 29.00 29.00 0 +0.38(+1.32%)
Dec 19, 2019 28.62 28.62 28.62 28.62 353 -0.09(-0.31%)
Dec 18, 2019 28.71 28.71 28.71 28.71 250 +0.46(+1.63%)
Dec 17, 2019 28.25 28.25 28.25 13,900 +0.00(+0.00%)
Dec 12, 2019 28.25 28.25 28.25 0 +0.05(+0.18%)
Dec 11, 2019 28.20 28.20 28.20 28.20 720 +0.43(+1.55%)
Dec 10, 2019 27.77 27.77 27.77 1,340 +0.00(+0.00%)
Dec 05, 2019 27.77 27.77 27.77 0 -0.11(-0.39%)
Dec 04, 2019 27.88 27.88 27.88 1,800 +0.00(+0.00%)
Dec 02, 2019 27.88 27.88 27.88 0 +0.00(+0.00%)
Nov 29, 2019 27.88 27.88 27.88 1,740 +0.00(+0.00%)
Nov 26, 2019 27.88 27.88 27.88 0 +0.10(+0.36%)
Nov 20, 2019 27.78 27.78 27.78 0 -0.27(-0.96%)
Nov 12, 2019 28.05 28.05 28.05 0 +0.00(+0.00%)
Nov 11, 2019 28.05 28.05 28.05 28.05 711 -0.05(-0.18%)
Nov 04, 2019 28.10 28.10 28.10 0 +0.89(+3.27%)
Oct 31, 2019 27.21 27.21 27.21 0 +0.00(+0.00%)
Oct 23, 2019 27.21 27.21 27.21 0 +0.00(+0.00%)
Oct 16, 2019 27.21 27.21 27.21 0 +0.61(+2.29%)
Oct 10, 2019 26.60 26.60 26.60 0 -0.50(-1.85%)
Oct 08, 2019 27.10 27.10 27.10 0 +0.00(+0.00%)
Sep 23, 2019 27.10 27.10 27.10 0 +0.00(+0.00%)
Sep 20, 2019 27.10 27.10 27.10 27.10 700 +0.29(+1.08%)
Sep 16, 2019 26.81 26.81 26.81 0 -0.09(-0.33%)
Sep 12, 2019 26.90 26.90 26.90 0 +1.15(+4.47%)
Sep 11, 2019 25.75 25.75 25.75 1,000 +0.00(+0.00%)
Sep 10, 2019 25.75 25.75 25.75 6,026 +0.00(+0.00%)
Sep 05, 2019 25.75 25.75 25.75 0 +0.00(+0.00%)
Sep 04, 2019 25.75 25.75 25.75 10,180 +0.00(+0.00%)
Aug 29, 2019 25.75 25.75 25.75 0 +0.00(+0.00%)
Aug 28, 2019 25.75 25.75 25.75 25.75 6,750 -0.40(-1.53%)
Aug 16, 2019 26.15 26.15 26.15 0 +0.00(+0.00%)
Aug 05, 2019 26.15 26.15 26.15 0 -0.85(-3.15%)
Jul 31, 2019 27.00 27.00 27.00 0 -0.35(-1.28%)
Jul 29, 2019 27.35 27.35 27.35 0 -0.10(-0.36%)
Jul 17, 2019 27.45 27.45 27.45 0 +0.00(+0.00%)
Jul 05, 2019 27.45 27.45 27.45 0 +0.00(+0.00%)
Jul 03, 2019 27.45 27.45 27.45 1,711 +0.00(+0.00%)
Jun 26, 2019 27.45 27.45 27.45 0 +0.00(+0.00%)
Jun 25, 2019 27.45 27.45 27.45 27.45 7,047 +0.27(+0.99%)
Jun 21, 2019 27.18 27.18 27.18 0 +0.00(+0.00%)
Jun 19, 2019 27.18 27.18 27.18 0 -0.08(-0.29%)
Jun 18, 2019 27.26 27.26 27.26 27.26 2,177 +0.20(+0.74%)
Jun 13, 2019 27.06 27.06 27.06 0 +0.03(+0.10%)
Jun 12, 2019 27.03 27.03 27.03 27.03 5,325 +0.89(+3.40%)
Jun 05, 2019 26.14 26.14 26.14 0 +0.00(+0.00%)
Jun 03, 2019 26.14 26.14 26.14 0 -0.31(-1.16%)
May 23, 2019 26.45 26.45 26.45 0 +0.00(+0.00%)
May 22, 2019 26.45 26.45 26.45 26.45 11,300 -0.17(-0.64%)
May 17, 2019 26.62 26.62 26.62 0 +0.00(+0.00%)
May 16, 2019 26.62 26.62 26.62 26.62 2,844 -0.43(-1.59%)
May 15, 2019 27.05 27.05 27.05 27.05 8,969 -0.36(-1.31%)
May 14, 2019 27.41 27.41 27.41 0 +0.00(+0.00%)
May 13, 2019 27.41 27.41 27.41 9,975 +0.00(+0.00%)
May 10, 2019 27.41 27.41 27.41 0 +0.00(+0.00%)
May 09, 2019 27.41 27.41 27.41 0 +0.00(+0.00%)
May 07, 2019 27.41 27.41 27.41 0 +0.00(+0.00%)
May 06, 2019 27.50 27.50 27.35 27.41 11,530 -0.21(-0.76%)
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.