iShares MSCI Europe Small-Cap ETF (IEUS)
NASDAQ: IEUS · Real-Time Price · USD
67.07
-0.11 (-0.17%)
At close: Oct 15, 2025, 4:00 PM EDT
66.99
-0.08 (-0.12%)
After-hours: Oct 15, 2025, 4:15 PM EDT
IEUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 67.25 | 67.25 | 66.77 | 67.07 | 67.07 | -0.17% | 1,467 |
| Oct 14, 2025 | 66.52 | 67.34 | 66.52 | 67.18 | 67.18 | -0.04% | 21,593 |
| Oct 13, 2025 | 67.02 | 67.28 | 66.84 | 67.21 | 67.21 | 0.88% | 4,251 |
| Oct 10, 2025 | 67.28 | 67.34 | 66.56 | 66.62 | 66.62 | -0.98% | 2,093 |
| Oct 9, 2025 | 67.97 | 67.97 | 67.27 | 67.28 | 67.28 | -0.83% | 4,087 |
| Oct 8, 2025 | 67.88 | 67.88 | 67.70 | 67.84 | 67.84 | 0.35% | 1,973 |
| Oct 7, 2025 | 68.19 | 68.19 | 67.52 | 67.60 | 67.60 | -1.05% | 7,422 |
| Oct 6, 2025 | 68.25 | 68.37 | 68.05 | 68.32 | 68.32 | -0.11% | 5,191 |
| Oct 3, 2025 | 68.29 | 68.49 | 68.28 | 68.40 | 68.40 | 0.83% | 4,436 |
| Oct 2, 2025 | 67.62 | 67.94 | 67.37 | 67.83 | 67.83 | -0.05% | 2,685 |
| Oct 1, 2025 | 67.58 | 68.06 | 67.48 | 67.87 | 67.87 | 0.72% | 83,842 |
| Sep 30, 2025 | 67.04 | 67.38 | 67.04 | 67.38 | 67.38 | 0.81% | 1,985 |
| Sep 29, 2025 | 66.94 | 66.94 | 66.68 | 66.84 | 66.84 | 0.56% | 3,282 |
| Sep 26, 2025 | 66.16 | 66.52 | 66.16 | 66.47 | 66.47 | 0.63% | 3,832 |
| Sep 25, 2025 | 66.27 | 66.27 | 65.75 | 66.05 | 66.05 | -1.34% | 25,138 |
| Sep 24, 2025 | 67.25 | 67.25 | 66.80 | 66.95 | 66.95 | -0.94% | 3,616 |
| Sep 23, 2025 | 67.95 | 68.07 | 67.57 | 67.59 | 67.59 | 0.04% | 2,344 |
| Sep 22, 2025 | 67.10 | 67.70 | 67.10 | 67.56 | 67.56 | 0.38% | 6,344 |
| Sep 19, 2025 | 67.45 | 67.45 | 67.09 | 67.30 | 67.30 | -0.68% | 5,575 |
| Sep 18, 2025 | 67.69 | 67.77 | 67.46 | 67.77 | 67.77 | 0.30% | 1,453 |
| Sep 17, 2025 | 67.85 | 68.08 | 67.44 | 67.57 | 67.57 | -0.57% | 14,695 |
| Sep 16, 2025 | 67.87 | 68.00 | 67.62 | 67.96 | 67.96 | 0.13% | 28,533 |
| Sep 15, 2025 | 67.97 | 67.97 | 67.56 | 67.86 | 67.86 | 0.90% | 9,608 |
| Sep 12, 2025 | 67.42 | 67.46 | 67.19 | 67.26 | 67.26 | -0.25% | 3,154 |
| Sep 11, 2025 | 67.03 | 67.43 | 67.03 | 67.43 | 67.43 | 1.19% | 844 |
| Sep 10, 2025 | 66.80 | 66.94 | 66.47 | 66.64 | 66.64 | -0.39% | 87,048 |
| Sep 9, 2025 | 66.92 | 66.92 | 66.79 | 66.90 | 66.90 | -0.22% | 1,974 |
| Sep 8, 2025 | 66.88 | 67.04 | 66.88 | 67.04 | 67.04 | 0.98% | 1,924 |
| Sep 5, 2025 | 66.74 | 66.74 | 66.25 | 66.39 | 66.39 | 0.84% | 8,261 |
| Sep 4, 2025 | 65.78 | 65.91 | 65.49 | 65.84 | 65.84 | 0.53% | 9,104 |
| Sep 3, 2025 | 65.25 | 65.69 | 65.25 | 65.49 | 65.49 | 0.15% | 14,284 |
| Sep 2, 2025 | 65.09 | 65.60 | 65.09 | 65.39 | 65.39 | -1.95% | 71,023 |
| Aug 29, 2025 | 66.65 | 66.81 | 66.64 | 66.69 | 66.69 | -0.78% | 9,091 |
| Aug 28, 2025 | 67.24 | 67.24 | 67.22 | 67.22 | 67.22 | 0.17% | 748 |
| Aug 27, 2025 | 66.68 | 67.10 | 66.68 | 67.10 | 67.10 | -0.46% | 2,746 |
| Aug 26, 2025 | 67.54 | 67.55 | 67.23 | 67.41 | 67.41 | -0.13% | 49,434 |
| Aug 25, 2025 | 68.40 | 68.40 | 67.50 | 67.50 | 67.50 | -1.44% | 3,433 |
| Aug 22, 2025 | 67.30 | 68.53 | 67.30 | 68.48 | 68.48 | 2.30% | 2,772 |
| Aug 21, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | -0.52% | 849 |
| Aug 20, 2025 | 67.10 | 67.29 | 67.10 | 67.29 | 67.29 | 0.19% | 2,390 |
| Aug 19, 2025 | 67.26 | 67.61 | 66.98 | 67.16 | 67.16 | 0.05% | 12,027 |
| Aug 18, 2025 | 67.03 | 67.23 | 66.92 | 67.13 | 67.13 | -0.17% | 5,530 |
| 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 |