iShares MSCI Europe Small-Cap ETF (IEUS)
NASDAQ: IEUS · Real-Time Price · USD
62.40
+0.18 (0.29%)
May 9, 2025, 11:48 AM - Market open
IEUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 62.32 | 62.48 | 62.32 | 62.40 | - | 0.29% | 525 |
| May 8, 2025 | 62.46 | 62.46 | 62.04 | 62.22 | 62.22 | 0.58% | 4,146 |
| May 7, 2025 | 62.15 | 62.34 | 61.65 | 61.86 | 61.86 | -0.40% | 5,614 |
| May 6, 2025 | 62.14 | 62.50 | 61.98 | 62.11 | 62.11 | 0.01% | 22,236 |
| May 5, 2025 | 61.99 | 62.29 | 61.99 | 62.10 | 62.10 | 0.18% | 11,150 |
| May 2, 2025 | 61.93 | 62.09 | 61.90 | 61.99 | 61.99 | 2.01% | 5,643 |
| May 1, 2025 | 61.15 | 61.27 | 60.76 | 60.77 | 60.77 | -0.36% | 4,487 |
| Apr 30, 2025 | 60.23 | 61.17 | 60.23 | 60.99 | 60.99 | 0.21% | 18,113 |
| Apr 29, 2025 | 60.70 | 60.86 | 60.55 | 60.86 | 60.86 | 0.76% | 7,373 |
| Apr 28, 2025 | 59.99 | 60.71 | 59.99 | 60.40 | 60.40 | 0.30% | 10,723 |
| Apr 25, 2025 | 59.67 | 60.22 | 59.58 | 60.22 | 60.22 | 0.64% | 10,669 |
| Apr 24, 2025 | 59.19 | 59.84 | 59.19 | 59.84 | 59.84 | 1.64% | 4,163 |
| Apr 23, 2025 | 59.63 | 59.63 | 58.88 | 58.88 | 58.88 | -0.46% | 6,651 |
| Apr 22, 2025 | 58.75 | 59.19 | 58.40 | 59.15 | 59.15 | 1.74% | 6,575 |
| Apr 21, 2025 | 58.76 | 58.76 | 57.57 | 58.14 | 58.14 | -0.24% | 16,579 |
| Apr 17, 2025 | 57.82 | 58.72 | 57.80 | 58.28 | 58.28 | 1.39% | 7,021 |
| Apr 16, 2025 | 57.74 | 57.86 | 57.35 | 57.48 | 57.48 | -0.81% | 2,327 |
| Apr 15, 2025 | 57.80 | 58.01 | 57.48 | 57.95 | 57.95 | 1.79% | 14,553 |
| Apr 14, 2025 | 56.60 | 57.22 | 56.55 | 56.93 | 56.93 | 1.01% | 10,118 |
| Apr 11, 2025 | 55.07 | 56.45 | 55.04 | 56.36 | 56.36 | 3.19% | 16,767 |
| Apr 10, 2025 | 54.73 | 54.73 | 53.71 | 54.62 | 54.62 | -4.91% | 15,308 |
| Apr 9, 2025 | 51.95 | 57.44 | 49.82 | 57.44 | 57.44 | 11.27% | 12,683 |
| Apr 8, 2025 | 53.51 | 53.60 | 51.25 | 51.62 | 51.62 | -0.56% | 10,127 |
| Apr 7, 2025 | 51.49 | 53.06 | 50.94 | 51.91 | 51.91 | -2.08% | 17,297 |
| Apr 4, 2025 | 54.49 | 54.49 | 53.01 | 53.01 | 53.01 | -6.89% | 33,434 |
| Apr 3, 2025 | 57.64 | 57.64 | 56.85 | 56.93 | 56.93 | -1.08% | 8,658 |
| Apr 2, 2025 | 56.92 | 57.68 | 56.92 | 57.55 | 57.55 | 0.03% | 8,196 |
| Apr 1, 2025 | 57.40 | 57.62 | 57.12 | 57.53 | 57.53 | 0.37% | 6,059 |
| Mar 31, 2025 | 57.09 | 57.32 | 56.78 | 57.32 | 57.32 | -1.25% | 27,666 |
| Mar 28, 2025 | 58.42 | 58.42 | 58.00 | 58.05 | 58.05 | -0.64% | 20,137 |
| Mar 27, 2025 | 58.27 | 58.57 | 58.20 | 58.42 | 58.42 | 0.05% | 6,832 |
| Mar 26, 2025 | 58.88 | 59.00 | 58.24 | 58.39 | 58.39 | -1.07% | 5,726 |
| Mar 25, 2025 | 59.31 | 59.31 | 58.99 | 59.02 | 59.02 | 0.55% | 7,257 |
| Mar 24, 2025 | 58.81 | 58.88 | 58.46 | 58.70 | 58.70 | 0.02% | 180,984 |
| Mar 21, 2025 | 58.75 | 58.82 | 58.69 | 58.69 | 58.69 | -1.44% | 4,774 |
| Mar 20, 2025 | 59.14 | 59.55 | 59.03 | 59.55 | 59.55 | -1.01% | 16,300 |
| Mar 19, 2025 | 59.72 | 60.16 | 59.72 | 60.16 | 60.16 | 0.17% | 2,493 |
| Mar 18, 2025 | 59.95 | 60.10 | 59.62 | 60.06 | 60.06 | 0.49% | 16,442 |
| Mar 17, 2025 | 59.26 | 59.81 | 59.26 | 59.77 | 59.77 | 0.96% | 4,039 |
| Mar 14, 2025 | 58.73 | 59.20 | 58.53 | 59.20 | 59.20 | 2.64% | 4,922 |
| Mar 13, 2025 | 57.91 | 57.91 | 57.43 | 57.68 | 57.68 | -0.86% | 6,840 |
| Mar 12, 2025 | 58.47 | 58.48 | 58.06 | 58.18 | 58.18 | -0.07% | 6,136 |
| Mar 11, 2025 | 58.33 | 58.47 | 57.76 | 58.22 | 58.22 | 0.24% | 7,833 |
| Mar 10, 2025 | 58.50 | 58.50 | 57.59 | 58.08 | 58.08 | -2.76% | 10,345 |
| Mar 7, 2025 | 58.94 | 59.73 | 58.87 | 59.73 | 59.73 | 1.91% | 53,943 |
| Mar 6, 2025 | 59.21 | 59.26 | 58.48 | 58.61 | 58.61 | -0.54% | 12,767 |
| Mar 5, 2025 | 58.27 | 59.00 | 58.25 | 58.93 | 58.93 | 3.42% | 26,174 |
| Mar 4, 2025 | 56.59 | 57.59 | 56.05 | 56.98 | 56.98 | -0.68% | 10,391 |
| Mar 3, 2025 | 57.69 | 57.84 | 57.01 | 57.37 | 57.37 | 1.41% | 27,116 |
| Feb 28, 2025 | 56.65 | 56.83 | 56.14 | 56.57 | 56.57 | -0.12% | 20,963 |