iShares MSCI Europe Small-Cap ETF (IEUS)
NASDAQ: IEUS · Real-Time Price · USD
67.24
+0.14 (0.21%)
At close: Aug 15, 2025, 4:00 PM
67.24
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
IEUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 67.22 | 67.33 | 67.10 | 67.24 | 67.24 | 0.21% | 12,162 |
| Aug 14, 2025 | 66.77 | 67.15 | 66.74 | 67.10 | 67.10 | -0.07% | 8,834 |
| Aug 13, 2025 | 67.26 | 67.32 | 67.00 | 67.15 | 67.15 | -0.03% | 4,013 |
| Aug 12, 2025 | 66.75 | 67.17 | 66.70 | 67.17 | 67.17 | 1.08% | 21,614 |
| Aug 11, 2025 | 66.57 | 66.57 | 66.34 | 66.45 | 66.45 | -0.82% | 3,019 |
| Aug 8, 2025 | 67.04 | 67.14 | 66.94 | 67.00 | 67.00 | 0.15% | 3,105 |
| Aug 7, 2025 | 66.84 | 67.00 | 66.65 | 66.90 | 66.90 | 0.89% | 3,307 |
| Aug 6, 2025 | 66.41 | 66.41 | 66.22 | 66.31 | 66.31 | 0.41% | 1,219 |
| Aug 5, 2025 | 66.18 | 66.18 | 66.04 | 66.04 | 66.04 | 0.36% | 852 |
| Aug 4, 2025 | 65.47 | 65.94 | 65.47 | 65.80 | 65.80 | 0.92% | 4,948 |
| Aug 1, 2025 | 65.27 | 65.47 | 64.95 | 65.20 | 65.20 | -0.68% | 12,507 |
| Jul 31, 2025 | 65.90 | 66.05 | 65.65 | 65.65 | 65.65 | -0.16% | 18,800 |
| Jul 30, 2025 | 66.00 | 66.35 | 65.55 | 65.75 | 65.75 | -1.62% | 7,634 |
| Jul 29, 2025 | 66.92 | 66.94 | 66.55 | 66.84 | 66.84 | -0.49% | 12,713 |
| Jul 28, 2025 | 67.75 | 67.75 | 66.84 | 67.17 | 67.17 | -1.69% | 15,988 |
| Jul 25, 2025 | 68.14 | 68.45 | 67.84 | 68.33 | 68.33 | -0.02% | 248,913 |
| Jul 24, 2025 | 68.53 | 68.59 | 68.30 | 68.34 | 68.34 | -0.73% | 42,289 |
| Jul 23, 2025 | 68.00 | 68.96 | 67.90 | 68.85 | 68.85 | 1.48% | 11,037 |
| Jul 22, 2025 | 67.63 | 67.89 | 67.63 | 67.84 | 67.84 | 0.66% | 991 |
| Jul 21, 2025 | 67.49 | 67.83 | 67.39 | 67.39 | 67.39 | 0.58% | 5,002 |
| Jul 18, 2025 | 67.67 | 67.67 | 67.00 | 67.00 | 67.00 | -0.02% | 1,167 |
| Jul 17, 2025 | 66.85 | 67.01 | 66.76 | 67.01 | 67.01 | 0.34% | 863 |
| Jul 16, 2025 | 66.39 | 66.86 | 66.31 | 66.78 | 66.78 | 0.21% | 4,309 |
| Jul 15, 2025 | 66.70 | 66.79 | 66.59 | 66.64 | 66.64 | -1.19% | 1,274 |
| Jul 14, 2025 | 67.16 | 67.44 | 66.93 | 67.44 | 67.44 | 0.10% | 4,554 |
| Jul 11, 2025 | 67.30 | 67.41 | 67.27 | 67.37 | 67.37 | -0.71% | 11,222 |
| Jul 10, 2025 | 67.71 | 67.98 | 67.50 | 67.85 | 67.85 | - | 7,026 |
| Jul 9, 2025 | 67.50 | 67.94 | 67.41 | 67.85 | 67.85 | 0.56% | 7,793 |
| Jul 8, 2025 | 66.87 | 67.53 | 66.68 | 67.47 | 67.47 | 1.06% | 106,579 |
| Jul 7, 2025 | 66.47 | 66.96 | 66.42 | 66.76 | 66.76 | -0.43% | 40,507 |
| Jul 3, 2025 | 67.00 | 67.08 | 66.92 | 67.05 | 67.05 | 0.34% | 1,903 |
| Jul 2, 2025 | 66.47 | 66.86 | 66.41 | 66.82 | 66.82 | -0.46% | 6,909 |
| Jul 1, 2025 | 66.87 | 67.13 | 66.87 | 67.13 | 67.13 | 0.01% | 1,462 |
| Jun 30, 2025 | 66.81 | 67.12 | 66.81 | 67.12 | 67.12 | 0.72% | 1,830 |
| Jun 27, 2025 | 66.67 | 67.00 | 66.33 | 66.64 | 66.64 | 0.77% | 4,138 |
| Jun 26, 2025 | 65.92 | 66.42 | 65.92 | 66.13 | 66.13 | 1.40% | 11,149 |
| Jun 25, 2025 | 65.21 | 65.37 | 65.11 | 65.22 | 65.22 | -0.31% | 3,727 |
| Jun 24, 2025 | 65.20 | 65.56 | 65.06 | 65.43 | 65.43 | 1.23% | 7,394 |
| Jun 23, 2025 | 63.89 | 64.63 | 63.89 | 64.63 | 64.63 | 1.06% | 1,743 |
| Jun 20, 2025 | 64.42 | 64.42 | 63.95 | 63.95 | 63.95 | -0.47% | 7,976 |
| Jun 18, 2025 | 64.29 | 64.67 | 64.03 | 64.25 | 64.25 | -0.17% | 10,256 |
| Jun 17, 2025 | 65.00 | 65.00 | 64.28 | 64.36 | 64.36 | -1.20% | 4,802 |
| Jun 16, 2025 | 65.23 | 65.68 | 65.05 | 65.14 | 65.14 | -1.32% | 8,908 |
| Jun 13, 2025 | 66.25 | 66.44 | 65.90 | 66.01 | 64.64 | -1.95% | 11,896 |
| Jun 12, 2025 | 67.39 | 67.48 | 67.19 | 67.33 | 65.93 | 0.73% | 1,524 |
| Jun 11, 2025 | 67.02 | 67.15 | 66.72 | 66.84 | 65.46 | 0.17% | 4,033 |
| Jun 10, 2025 | 66.91 | 66.98 | 66.67 | 66.73 | 65.35 | 0.21% | 9,250 |
| Jun 9, 2025 | 66.33 | 66.69 | 66.33 | 66.59 | 65.21 | 0.94% | 5,391 |
| Jun 6, 2025 | 66.23 | 66.27 | 65.97 | 65.97 | 64.60 | -0.56% | 4,534 |
| Jun 5, 2025 | 66.57 | 66.57 | 66.14 | 66.34 | 64.97 | 0.18% | 5,216 |