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 28, 2022 29.15 0 -0.18(-0.61%)
Apr 27, 2022 29.12 29.33 29.12 29.33 8,447 +0.31(+1.07%)
Apr 26, 2022 29.02 29.02 29.02 29.02 4,716 -0.91(-3.04%)
Apr 25, 2022 29.93 30.06 29.93 29.93 2,173 -0.67(-2.17%)
Apr 22, 2022 30.60 30.60 30.60 30.60 11,271 -0.09(-0.31%)
Apr 19, 2022 30.69 0 -0.18(-0.60%)
Apr 07, 2022 30.87 0 -0.48(-1.53%)
Apr 05, 2022 31.36 3,214 -0.22(-0.70%)
Apr 04, 2022 31.58 31.58 31.58 31.58 1,647 -0.02(-0.08%)
Apr 01, 2022 31.60 31.60 31.60 31.60 2,588 +0.21(+0.67%)
Mar 31, 2022 31.63 31.63 31.39 31.39 10,551 -0.47(-1.47%)
Mar 30, 2022 31.86 31.86 31.86 31.86 2,789 -0.00(-0.01%)
Mar 29, 2022 31.86 31.86 31.86 31.86 1,481 +0.86(+2.76%)
Mar 25, 2022 31.01 0 -0.11(-0.35%)
Mar 24, 2022 31.12 31.12 31.12 31.12 3,231 -0.20(-0.64%)
Mar 22, 2022 31.32 3,211 +0.32(+1.02%)
Mar 21, 2022 31.00 31.00 31.00 31.00 866 +0.65(+2.14%)
Mar 16, 2022 30.35 1,616 +1.04(+3.55%)
Mar 10, 2022 29.31 1,117 +1.36(+4.87%)
Mar 08, 2022 27.95 203,000 -0.29(-1.03%)
Mar 07, 2022 28.44 28.44 28.24 28.24 25,387 -0.41(-1.43%)
Mar 04, 2022 28.85 28.90 28.65 28.65 7,297 -1.51(-4.99%)
Mar 03, 2022 30.34 30.34 30.16 30.16 1,964 -0.79(-2.57%)
Mar 02, 2022 30.66 30.95 30.66 30.95 2,742 +0.29(+0.94%)
Mar 01, 2022 30.95 30.95 30.66 30.66 26,317 -0.74(-2.36%)
Feb 28, 2022 31.45 31.60 31.40 31.40 2,862 +1.02(+3.36%)
Feb 24, 2022 30.38 0 -1.45(-4.54%)
Feb 23, 2022 32.01 32.01 31.83 31.83 816 -0.07(-0.23%)
Feb 18, 2022 31.90 997 -0.68(-2.08%)
Feb 17, 2022 32.58 32.58 32.58 32.58 614 -0.09(-0.27%)
Feb 15, 2022 32.66 25 -0.24(-0.72%)
Feb 11, 2022 32.90 4,218 -0.79(-2.35%)
Feb 10, 2022 33.57 33.69 33.57 33.69 2,232 +0.04(+0.12%)
Feb 09, 2022 33.59 33.65 33.59 33.65 1,276 +0.76(+2.31%)
Feb 08, 2022 32.89 32.89 32.85 32.89 204,022 -0.09(-0.29%)
Feb 07, 2022 32.99 32.99 32.99 32.99 7,119 +0.22(+0.66%)
Feb 04, 2022 32.80 32.80 32.77 32.77 1,687 -0.23(-0.69%)
Feb 03, 2022 33.00 33.00 33.00 2,746 -0.70(-2.08%)
Feb 02, 2022 33.38 33.70 33.38 33.70 1,728 +0.65(+1.96%)
Feb 01, 2022 33.15 33.15 33.01 33.05 14,533 +0.25(+0.77%)
Jan 31, 2022 32.59 32.80 32.59 32.80 2,881 +0.68(+2.12%)
Jan 28, 2022 32.06 32.12 32.06 32.12 37,944 -0.28(-0.86%)
Jan 27, 2022 32.60 32.60 32.40 32.40 8,181 -0.35(-1.07%)
Jan 26, 2022 32.75 32.75 32.75 32.75 100 +0.77(+2.39%)
Jan 25, 2022 31.82 31.98 31.78 31.98 6,745 -1.18(-3.55%)
Jan 21, 2022 33.16 0 -0.57(-1.69%)
Jan 20, 2022 33.73 33.73 33.73 33.73 467 +0.07(+0.21%)
Jan 18, 2022 33.66 888 -0.31(-0.90%)
Jan 14, 2022 33.97 0 -0.31(-0.89%)
Jan 13, 2022 34.34 34.34 34.27 34.27 58,468 +0.53(+1.56%)
Jan 11, 2022 33.75 0 +0.26(+0.76%)
Jan 10, 2022 33.49 33.49 33.49 33.49 23,825 -0.84(-2.44%)
Jan 07, 2022 34.20 34.33 34.20 34.33 2,973 +0.45(+1.34%)
Jan 06, 2022 33.98 33.98 33.88 33.88 21,990 -0.61(-1.76%)
Jan 05, 2022 34.47 34.48 34.47 34.48 3,988 +0.13(+0.39%)
Jan 03, 2022 34.35 34.35 34.35 0 +0.17(+0.50%)
Dec 30, 2021 34.18 34.18 34.18 882 +0.09(+0.28%)
Dec 29, 2021 34.10 34.10 34.09 34.09 18,408 +0.19(+0.55%)
Dec 28, 2021 33.85 33.90 33.85 33.90 29,250 +0.05(+0.15%)
Dec 23, 2021 33.85 33.85 33.85 0 +0.78(+2.37%)
Dec 22, 2021 33.07 33.07 33.07 33.07 3,024 -0.10(-0.31%)
Dec 21, 2021 32.87 33.17 32.87 33.17 21,293 +0.70(+2.14%)
Dec 20, 2021 32.51 32.51 32.47 32.47 38,855 -0.13(-0.41%)
Dec 15, 2021 32.61 32.61 32.61 302 +0.05(+0.16%)
Dec 14, 2021 32.56 32.56 32.56 32.56 8,037 -0.33(-1.00%)
Dec 13, 2021 32.96 32.96 32.88 32.88 77,916 -0.17(-0.52%)
Dec 09, 2021 33.06 33.06 33.06 605 -0.20(-0.62%)
Dec 08, 2021 33.26 33.26 33.26 33.26 93,466 +0.82(+2.51%)
Dec 06, 2021 32.45 32.45 32.45 0 +0.42(+1.31%)
Dec 03, 2021 32.03 32.03 32.03 32.03 312 -0.82(-2.51%)
Dec 01, 2021 32.85 32.85 32.85 25 +0.85(+2.66%)
Nov 30, 2021 32.00 32.43 32.43 32.00 5,482 -0.26(-0.81%)
Nov 26, 2021 32.26 32.26 32.26 0 -0.87(-2.62%)
Nov 23, 2021 33.13 33.13 33.13 0 -0.46(-1.37%)
Nov 22, 2021 33.59 33.59 33.59 33.59 1,402 -0.31(-0.92%)
Nov 18, 2021 33.90 33.90 33.90 0 -0.08(-0.22%)
Nov 17, 2021 33.96 33.97 33.96 33.97 151,862 -0.03(-0.10%)
Nov 16, 2021 34.01 34.01 34.01 34.01 1,401 -0.06(-0.18%)
Nov 12, 2021 34.06 34.06 34.06 0 +0.00(+0.01%)
Nov 11, 2021 34.06 34.06 34.06 34.06 43,524 -0.32(-0.92%)
Nov 09, 2021 34.38 34.38 34.38 34.38 16,957 -0.17(-0.49%)
Nov 08, 2021 34.55 34.55 34.55 34.55 14,405 +0.74(+2.19%)
Oct 29, 2021 33.81 33.81 33.81 0 -0.17(-0.50%)
Oct 26, 2021 34.00 34.00 33.98 33.98 4,090 +0.26(+0.77%)
Oct 20, 2021 33.72 33.72 33.72 0 +0.39(+1.16%)
Oct 18, 2021 33.33 33.33 33.33 0 +0.88(+2.73%)
Oct 12, 2021 32.45 32.45 32.45 0 -0.15(-0.45%)
Oct 08, 2021 32.59 32.59 32.59 0 +0.52(+1.61%)
Oct 06, 2021 32.08 32.08 32.08 0 -0.22(-0.68%)
Oct 04, 2021 32.30 32.30 32.30 0 -0.09(-0.28%)
Sep 30, 2021 32.39 32.39 32.39 0 -0.10(-0.30%)
Sep 29, 2021 32.48 32.48 32.48 32.48 413 -0.81(-2.42%)
Sep 24, 2021 33.29 33.29 33.29 0 -0.34(-1.02%)
Sep 23, 2021 33.63 33.63 33.63 33.63 11,291 +1.09(+3.36%)
Sep 20, 2021 32.54 32.54 32.54 90 -0.41(-1.24%)
Sep 17, 2021 33.26 33.26 32.95 32.95 3,160 -0.62(-1.85%)
Sep 15, 2021 33.57 33.57 33.57 0 -0.29(-0.86%)
Sep 10, 2021 33.86 33.86 33.86 75 -0.36(-1.04%)
Sep 07, 2021 34.22 34.22 34.22 0 -0.05(-0.15%)
Sep 03, 2021 34.27 34.27 34.27 34.27 215 +0.02(+0.05%)
Sep 01, 2021 34.25 34.25 34.25 0 +0.21(+0.60%)
Aug 31, 2021 34.05 34.05 34.05 34.05 120 -0.06(-0.18%)
Aug 30, 2021 34.11 34.11 34.11 34.11 115 +0.17(+0.50%)
Aug 24, 2021 33.94 33.94 33.94 0 +0.22(+0.65%)
Aug 23, 2021 33.72 33.72 33.72 33.72 2,348 +0.21(+0.62%)
Aug 20, 2021 33.55 33.55 33.51 33.51 6,655 -0.46(-1.36%)
Aug 18, 2021 33.98 33.98 33.98 0 -0.12(-0.34%)
Aug 16, 2021 34.09 34.09 34.09 0 -0.25(-0.73%)
Aug 13, 2021 34.34 34.34 34.34 34.34 200 +0.29(+0.85%)
Aug 06, 2021 34.05 34.05 34.05 4,013 -0.17(-0.50%)
Aug 04, 2021 34.22 34.22 34.22 0 +0.69(+2.04%)
Jul 28, 2021 33.54 33.54 33.54 0 -0.01(-0.04%)
Jul 27, 2021 33.55 33.55 33.55 33.55 842 +0.30(+0.90%)
Jul 22, 2021 33.25 33.25 33.25 0 +0.76(+2.35%)
Jul 20, 2021 32.49 32.49 32.49 0 -0.36(-1.11%)
Jul 19, 2021 32.85 32.85 32.85 32.85 302 -0.38(-1.13%)
Jul 15, 2021 33.23 33.23 33.23 0 -0.44(-1.32%)
Jul 12, 2021 33.67 33.67 33.67 1,767 +0.17(+0.51%)
Jul 07, 2021 33.50 33.50 33.50 7 +0.24(+0.73%)
Jul 02, 2021 33.26 33.26 33.26 0 +0.06(+0.19%)
Jun 30, 2021 33.20 33.20 33.20 0 -0.32(-0.95%)
Jun 29, 2021 33.52 33.52 33.52 33.52 445 +0.04(+0.10%)
Jun 28, 2021 33.48 33.48 33.48 33.48 428 +0.06(+0.19%)
Jun 23, 2021 33.41 33.41 33.41 0 -0.02(-0.05%)
Jun 21, 2021 33.43 33.43 33.43 0 +0.28(+0.85%)
Jun 18, 2021 33.16 33.16 33.15 33.15 6,262 -0.69(-2.04%)
Jun 17, 2021 33.84 33.84 33.78 33.84 6,828 -0.51(-1.49%)
Jun 16, 2021 34.35 34.35 34.35 34.35 152,812 +0.04(+0.10%)
Jun 15, 2021 34.31 34.32 34.31 34.32 9,264 +0.12(+0.34%)
Jun 08, 2021 34.20 34.20 34.20 0 +0.20(+0.59%)
Jun 04, 2021 34.00 34.00 34.00 0 +0.37(+1.09%)
Jun 03, 2021 33.63 33.63 33.63 33.63 28,848 -0.32(-0.93%)
Jun 01, 2021 33.95 33.95 33.95 0 +0.10(+0.30%)
May 28, 2021 33.56 33.85 33.56 33.85 6,705 +0.31(+0.92%)
May 27, 2021 33.54 33.54 33.54 33.54 1,696 +0.14(+0.42%)
May 25, 2021 33.40 33.40 33.40 0 -0.11(-0.34%)
May 24, 2021 33.51 33.51 33.51 33.51 5,220 +0.53(+1.62%)
May 19, 2021 32.98 32.98 32.98 0 +0.51(+1.57%)
May 13, 2021 32.47 32.47 32.47 62 -0.45(-1.36%)
May 11, 2021 32.92 32.92 32.92 0 +0.92(+2.86%)
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.