iShares MSCI Europe Small-Cap ETF (IEUS)
NASDAQ: IEUS · Real-Time Price · USD
58.05
-0.38 (-0.64%)
At close: Mar 28, 2025, 4:00 PM
56.87
-1.18 (-2.03%)
Pre-market: Mar 31, 2025, 7:01 AM EDT
IEUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 57.28 | 57.28 | 56.64 | 56.64 | 56.64 | -1.68% | 5,028 |
| Feb 26, 2025 | 57.86 | 58.05 | 57.38 | 57.61 | 57.61 | 0.10% | 9,466 |
| Feb 25, 2025 | 57.88 | 58.00 | 57.48 | 57.55 | 57.55 | 0.54% | 31,196 |
| Feb 24, 2025 | 57.56 | 57.60 | 57.24 | 57.24 | 57.24 | 0.19% | 6,162 |
| Feb 21, 2025 | 57.74 | 57.79 | 57.13 | 57.13 | 57.13 | -0.87% | 5,502 |
| Feb 20, 2025 | 57.44 | 57.65 | 57.31 | 57.63 | 57.63 | 0.66% | 4,756 |
| Feb 19, 2025 | 57.30 | 57.36 | 57.07 | 57.25 | 57.25 | -1.04% | 11,106 |
| Feb 18, 2025 | 58.08 | 58.18 | 57.85 | 57.85 | 57.85 | -0.14% | 8,055 |
| Feb 14, 2025 | 58.05 | 58.15 | 57.83 | 57.93 | 57.93 | 0.78% | 11,313 |
| Feb 13, 2025 | 57.26 | 57.65 | 57.10 | 57.48 | 57.48 | 0.74% | 15,748 |
| Feb 12, 2025 | 56.51 | 57.13 | 56.37 | 57.06 | 57.06 | 0.60% | 11,593 |
| Feb 11, 2025 | 56.53 | 56.80 | 56.41 | 56.72 | 56.72 | 0.62% | 6,064 |
| Feb 10, 2025 | 56.43 | 56.48 | 56.29 | 56.37 | 56.37 | 0.50% | 5,826 |
| Feb 7, 2025 | 56.65 | 56.65 | 55.95 | 56.09 | 56.09 | -0.78% | 25,570 |
| Feb 6, 2025 | 56.43 | 56.73 | 56.34 | 56.53 | 56.53 | 0.39% | 13,427 |
| Feb 5, 2025 | 56.08 | 56.42 | 56.08 | 56.31 | 56.31 | 0.77% | 2,749 |
| Feb 4, 2025 | 55.50 | 55.88 | 55.50 | 55.88 | 55.88 | 1.47% | 9,639 |
| Feb 3, 2025 | 54.76 | 55.43 | 54.63 | 55.07 | 55.07 | -1.50% | 7,244 |
| Jan 31, 2025 | 56.11 | 56.66 | 55.88 | 55.91 | 55.91 | -0.54% | 102,273 |
| Jan 30, 2025 | 56.13 | 56.61 | 56.13 | 56.22 | 56.22 | 1.23% | 19,864 |
| Jan 29, 2025 | 55.66 | 55.69 | 55.42 | 55.53 | 55.53 | -0.02% | 5,220 |
| Jan 28, 2025 | 55.49 | 55.80 | 55.30 | 55.54 | 55.54 | -0.31% | 17,937 |
| Jan 27, 2025 | 55.86 | 55.86 | 55.31 | 55.71 | 55.71 | 0.74% | 10,372 |
| Jan 24, 2025 | 55.52 | 55.52 | 55.28 | 55.30 | 55.30 | 0.13% | 29,593 |
| Jan 23, 2025 | 54.92 | 55.23 | 54.83 | 55.23 | 55.23 | 0.93% | 9,657 |
| Jan 22, 2025 | 55.00 | 55.00 | 54.70 | 54.72 | 54.72 | -0.51% | 32,126 |
| Jan 21, 2025 | 54.56 | 55.00 | 54.52 | 55.00 | 55.00 | 2.10% | 3,390 |
| Jan 17, 2025 | 53.75 | 53.94 | 53.70 | 53.87 | 53.87 | 0.82% | 6,549 |
| Jan 16, 2025 | 53.17 | 53.54 | 53.16 | 53.43 | 53.43 | 0.15% | 13,284 |