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 )

N/A UNCHANGED
Last Price Updated: 1:45 PM EDT, May 24, 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 (%)
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%)
May 04, 2021 32.00 32.00 32.00 0 -0.72(-2.19%)
Apr 30, 2021 32.72 32.72 32.72 0 -0.10(-0.30%)
Apr 29, 2021 32.92 32.92 32.82 32.82 3,766 +0.09(+0.28%)
Apr 28, 2021 32.62 32.62 32.73 460 +0.11(+0.34%)
Apr 22, 2021 32.62 32.62 32.62 0 +0.43(+1.32%)
Apr 21, 2021 32.19 32.19 32.19 32.19 170 +0.09(+0.28%)
Apr 20, 2021 32.40 32.40 32.01 32.10 28,771 -0.28(-0.85%)
Apr 15, 2021 32.38 32.38 32.38 0 +0.13(+0.42%)
Apr 14, 2021 32.22 32.24 32.22 32.24 4,132 +0.20(+0.61%)
Apr 13, 2021 32.05 32.05 32.05 32.05 25,397 +0.06(+0.19%)
Apr 12, 2021 32.02 32.05 31.99 31.99 3,568 -0.07(-0.20%)
Apr 09, 2021 32.05 32.05 32.05 32.05 500 +0.06(+0.19%)
Apr 08, 2021 31.99 31.99 31.99 31.99 110 +0.22(+0.68%)
Apr 07, 2021 31.78 31.78 31.78 55 +0.00(+0.00%)
Apr 06, 2021 31.78 31.78 31.78 31.78 966 +0.68(+2.19%)
Apr 01, 2021 31.09 31.09 31.09 0 +0.03(+0.09%)
Mar 31, 2021 31.16 31.16 31.07 31.07 3,216 +0.27(+0.86%)
Mar 25, 2021 30.80 30.80 30.80 0 +0.07(+0.24%)
Mar 24, 2021 30.73 30.73 30.73 30.73 13,071 -0.23(-0.73%)
Mar 23, 2021 30.95 30.95 30.95 30.95 5,406 +0.09(+0.28%)
Mar 19, 2021 30.87 30.87 30.87 0 -0.36(-1.16%)
Mar 16, 2021 31.23 31.23 31.23 0 +0.33(+1.05%)
Mar 10, 2021 30.90 30.90 30.90 0 +0.42(+1.38%)
Mar 08, 2021 30.48 30.48 30.48 0 -0.12(-0.39%)
Mar 05, 2021 30.60 30.60 30.60 70 +0.00(+0.00%)
Mar 04, 2021 30.55 30.60 30.43 30.60 55,798 +0.20(+0.66%)
Mar 03, 2021 30.40 30.40 30.40 30.40 5,098 -0.09(-0.30%)
Mar 01, 2021 30.49 30.49 30.49 0 -0.50(-1.61%)
Feb 25, 2021 30.99 30.99 30.99 0 +0.14(+0.46%)
Feb 23, 2021 30.85 30.85 30.85 0 +0.28(+0.91%)
Feb 22, 2021 30.88 30.88 30.57 2,031 -0.31(-0.99%)
Feb 19, 2021 30.83 30.88 30.83 30.88 700 +0.14(+0.46%)
Feb 17, 2021 30.74 30.74 30.74 0 -0.37(-1.20%)
Feb 16, 2021 31.09 31.11 31.09 31.11 605 +0.66(+2.18%)
Feb 12, 2021 30.55 30.55 30.45 2,930 -0.10(-0.34%)
Feb 10, 2021 30.55 30.55 30.55 0 +0.09(+0.31%)
Feb 09, 2021 30.46 30.46 30.46 30.46 777 +0.06(+0.20%)
Feb 08, 2021 30.45 30.45 30.40 30.40 2,242 +0.39(+1.28%)
Feb 03, 2021 30.01 30.01 30.01 0 -0.09(-0.30%)
Feb 02, 2021 30.10 30.10 30.10 30.10 629 +0.30(+1.01%)
Feb 01, 2021 29.80 29.80 29.80 29.80 4,975 -0.35(-1.16%)
Jan 28, 2021 30.15 30.15 30.15 0 +0.00(+0.00%)
Jan 27, 2021 30.20 30.20 30.15 30.15 10,403 +0.10(+0.33%)
Jan 20, 2021 30.05 30.05 30.05 0 +0.00(+0.00%)
Jan 19, 2021 30.35 30.37 30.05 30.05 7,080 -0.35(-1.15%)
Jan 15, 2021 30.40 30.40 30.40 30.40 9,800 -0.05(-0.15%)
Jan 11, 2021 30.45 30.45 30.45 0 -0.36(-1.15%)
Jan 08, 2021 30.94 30.94 30.80 30.80 15,400 +0.65(+2.14%)
Jan 05, 2021 30.16 30.16 30.16 0 +0.00(+0.00%)
Jan 04, 2021 30.16 30.16 30.16 30.16 3,315 -0.09(-0.31%)
Dec 29, 2020 30.25 30.25 30.25 0 +0.70(+2.37%)
Dec 22, 2020 29.55 29.55 29.55 0 -0.35(-1.17%)
Dec 18, 2020 29.90 29.90 29.90 0 +0.69(+2.35%)
Dec 16, 2020 29.21 29.21 29.21 0 +0.00(+0.00%)
Dec 07, 2020 29.21 29.21 29.21 0 -0.19(-0.63%)
Dec 03, 2020 29.40 29.40 29.40 0 +0.50(+1.73%)
Dec 02, 2020 29.20 29.20 28.90 7,446 -0.30(-1.03%)
Dec 01, 2020 29.01 29.20 29.01 29.20 3,615 +0.44(+1.55%)
Nov 25, 2020 28.76 28.76 28.76 0 +0.14(+0.51%)
Nov 24, 2020 28.61 28.61 28.61 28.61 27,612 +0.51(+1.82%)
Nov 23, 2020 28.34 28.34 28.10 28.10 59,511 -0.22(-0.77%)
Nov 20, 2020 28.32 28.32 28.32 28.32 4,900 +0.09(+0.34%)
Nov 19, 2020 28.22 28.22 28.22 28.22 6,287 -0.24(-0.85%)
Nov 18, 2020 28.46 28.46 28.46 28.46 168 +0.02(+0.05%)
Nov 16, 2020 28.45 28.45 28.45 0 +0.37(+1.31%)
Nov 11, 2020 28.08 28.08 28.08 0 +0.13(+0.47%)
Nov 09, 2020 27.95 27.95 27.95 0 +2.32(+9.06%)
Nov 03, 2020 25.63 25.63 25.63 0 +0.98(+3.96%)
Oct 30, 2020 24.65 24.65 24.65 0 +0.01(+0.03%)
Oct 29, 2020 24.64 24.64 24.64 24.64 4,051 -1.80(-6.80%)
Oct 23, 2020 26.44 26.44 26.44 0 +0.33(+1.26%)
Oct 22, 2020 26.11 26.11 26.11 26.11 130 -0.59(-2.20%)
Oct 20, 2020 26.70 26.70 26.70 0 +0.26(+0.98%)
Oct 19, 2020 26.44 26.44 26.44 26.44 902 +0.19(+0.72%)
Oct 16, 2020 26.33 26.36 26.25 26.25 1,700 -0.49(-1.84%)
Oct 14, 2020 26.74 26.74 26.74 0 +0.45(+1.73%)
Oct 07, 2020 26.29 26.29 26.29 0 -0.19(-0.72%)
Oct 05, 2020 26.48 26.48 26.48 0 +0.50(+1.91%)
Oct 02, 2020 25.98 25.98 25.98 25.98 3,400 -0.14(-0.53%)
Oct 01, 2020 26.12 26.12 26.12 26.12 54,931 +0.04(+0.17%)
Sep 30, 2020 26.13 26.13 26.08 26.08 2,200 +0.11(+0.44%)
Sep 28, 2020 25.96 25.96 25.96 0 +0.67(+2.67%)
Sep 25, 2020 25.29 25.29 25.29 25.29 1,400 -0.14(-0.57%)
Sep 24, 2020 25.54 25.54 25.43 25.43 2,632 -0.54(-2.07%)
Sep 22, 2020 25.97 25.97 25.97 0 -0.91(-3.38%)
Sep 18, 2020 26.88 26.88 26.88 0 -0.32(-1.18%)
Sep 15, 2020 27.20 27.20 27.20 0 +0.44(+1.63%)
Sep 11, 2020 26.76 26.76 26.76 0 -0.09(-0.32%)
Sep 10, 2020 26.85 26.85 26.85 26.85 15,913 +0.55(+2.09%)
Sep 08, 2020 26.30 26.30 26.30 0 +0.00(+0.00%)
Sep 03, 2020 26.30 26.30 26.30 0 -1.05(-3.84%)
Sep 02, 2020 26.95 27.35 26.95 27.35 4,019 +0.30(+1.11%)
Aug 31, 2020 27.05 27.05 27.05 0 +0.40(+1.50%)
Aug 27, 2020 26.65 26.65 26.65 0 -0.22(-0.81%)
Aug 25, 2020 26.87 26.87 26.87 0 +0.11(+0.40%)
Aug 18, 2020 26.76 26.76 26.76 0 +0.11(+0.41%)
Aug 17, 2020 26.74 26.74 26.65 1,838 -0.09(-0.34%)
Aug 14, 2020 26.87 26.87 26.74 33,235 -0.13(-0.48%)
Aug 11, 2020 26.87 26.87 26.87 0 +0.35(+1.33%)
Aug 10, 2020 26.52 26.52 26.52 26.52 1,800 -0.08(-0.30%)
Aug 05, 2020 26.60 26.60 26.60 0 +0.25(+0.94%)
Aug 04, 2020 26.34 26.35 26.34 26.35 9,782 +0.01(+0.05%)
Aug 03, 2020 26.34 26.34 26.34 26.34 680 -0.32(-1.21%)
Jul 30, 2020 26.66 26.66 26.66 0 +0.02(+0.09%)
Jul 29, 2020 26.54 26.54 26.64 490 +0.09(+0.36%)
Jul 28, 2020 26.55 26.55 26.54 26.54 15,460 -0.15(-0.56%)
Jul 27, 2020 26.69 26.69 26.69 26.69 8,325 +0.31(+1.16%)
Jul 24, 2020 26.74 26.74 26.38 2,148 -0.35(-1.32%)
Jul 23, 2020 26.74 26.74 26.74 26.74 34,939 +0.00(+0.01%)
Jul 22, 2020 26.73 26.76 26.72 26.74 28,932 -0.04(-0.14%)
Jul 21, 2020 26.77 26.77 26.77 26.77 1,307 +0.45(+1.69%)
Jul 17, 2020 26.33 26.33 26.33 0 -0.15(-0.58%)
Jul 15, 2020 26.48 26.48 26.48 0 +1.06(+4.19%)
Jul 09, 2020 25.42 25.42 25.42 0 -0.13(-0.52%)
Jul 08, 2020 25.55 25.55 25.55 25.55 38,485 -0.25(-0.97%)
Jul 06, 2020 25.80 25.80 25.80 0 +0.73(+2.91%)
Jul 01, 2020 25.07 25.07 25.07 0 +0.16(+0.65%)
Jun 30, 2020 25.09 25.09 24.91 20,678 -0.18(-0.72%)
Jun 26, 2020 25.09 25.09 25.09 0 +0.23(+0.95%)
Jun 25, 2020 24.80 24.85 24.80 24.85 25,171 -0.21(-0.82%)
Jun 24, 2020 25.06 25.06 25.06 25.06 27,625 +0.59(+2.43%)
Jun 15, 2020 24.46 24.46 24.46 0 -0.35(-1.40%)
Jun 12, 2020 24.81 24.81 24.81 24.81 11,800 -0.23(-0.93%)
Jun 11, 2020 25.04 25.04 25.04 25.04 300 -0.95(-3.65%)
Jun 03, 2020 25.99 25.99 25.99 0 +1.56(+6.40%)
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.