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 )

35.28 UNCHANGED
Streaming Delayed Price Updated: 2:13 PM EDT, May 9, 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, 2024 33.98 33.98 33.98 33.98 592 -0.11(-0.31%)
Apr 26, 2024 34.08 0 +0.32(+0.95%)
Apr 25, 2024 33.76 33.76 33.76 33.76 2,563 -0.22(-0.64%)
Apr 24, 2024 33.98 33.98 33.98 33.98 463 +0.38(+1.13%)
Apr 22, 2024 33.60 0 +0.38(+1.16%)
Apr 16, 2024 33.22 9,579 -0.39(-1.16%)
Apr 15, 2024 33.61 33.61 33.61 33.61 2,267 +0.00(+0.00%)
Apr 12, 2024 33.71 33.71 33.61 33.61 3,736 -0.20(-0.59%)
Apr 11, 2024 33.81 33.81 33.81 33.81 1,395 -0.12(-0.34%)
Apr 10, 2024 33.92 33.92 33.92 33.92 2,191 -0.36(-1.04%)
Apr 09, 2024 34.28 34.28 34.28 34.28 301 -0.17(-0.49%)
Apr 08, 2024 34.45 34.45 34.45 34.45 3,260 -0.27(-0.78%)
Apr 04, 2024 34.72 11,767 +0.31(+0.91%)
Apr 03, 2024 34.31 34.40 34.30 34.40 12,384 +0.26(+0.75%)
Apr 02, 2024 34.20 34.20 34.15 34.15 4,939 -0.41(-1.17%)
Mar 28, 2024 34.55 0 +0.17(+0.49%)
Mar 22, 2024 34.38 0 +0.22(+0.65%)
Mar 19, 2024 34.16 1,034 -0.08(-0.22%)
Mar 15, 2024 34.24 0 -0.14(-0.41%)
Mar 14, 2024 34.49 34.49 34.38 34.38 15,121 -0.23(-0.65%)
Mar 13, 2024 34.60 34.60 34.60 34.60 1,396 +0.34(+0.98%)
Mar 11, 2024 34.27 0 +0.77(+2.29%)
Mar 05, 2024 33.50 0 +0.20(+0.61%)
Mar 01, 2024 33.30 0 -0.11(-0.33%)
Feb 29, 2024 33.41 33.41 33.41 33.41 3,789 +0.42(+1.28%)
Feb 21, 2024 32.99 0 +0.77(+2.40%)
Feb 13, 2024 32.21 0 -0.34(-1.04%)
Feb 06, 2024 32.55 0 -0.04(-0.11%)
Feb 05, 2024 32.59 32.59 32.59 32.59 3,101 +0.14(+0.44%)
Feb 02, 2024 32.58 32.65 32.44 32.44 3,958 -0.25(-0.77%)
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 -0.10(-0.33%)
Jun 06, 2023 30.85 31.05 30.85 31.05 18,751 +0.12(+0.38%)
Jun 02, 2023 30.93 58 +0.69(+2.29%)
May 31, 2023 30.24 0 -0.68(-2.21%)
May 26, 2023 30.92 0 +0.11(+0.35%)
May 24, 2023 30.82 0 -1.00(-3.13%)
May 19, 2023 31.81 0 -0.26(-0.81%)
May 17, 2023 32.07 1,062 +0.14(+0.43%)
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.