iShares MSCI Europe Small-Cap ETF (IEUS)
NASDAQ: IEUS · Real-Time Price · USD
65.62
+0.33 (0.51%)
May 30, 2025, 4:00 PM - Market closed
IEUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 65.68 | 65.69 | 65.34 | 65.62 | 65.62 | 0.51% | 5,287 |
| May 29, 2025 | 65.67 | 65.67 | 65.29 | 65.29 | 65.29 | 0.09% | 9,999 |
| May 28, 2025 | 65.23 | 65.24 | 65.20 | 65.23 | 65.23 | -0.44% | 3,859 |
| May 27, 2025 | 65.64 | 65.64 | 65.26 | 65.52 | 65.52 | 1.59% | 13,035 |
| May 23, 2025 | 63.89 | 64.52 | 63.89 | 64.50 | 64.50 | -0.09% | 2,854 |
| May 22, 2025 | 64.10 | 64.55 | 64.10 | 64.55 | 64.55 | - | 1,976 |
| May 21, 2025 | 65.12 | 65.21 | 64.55 | 64.55 | 64.55 | -0.69% | 6,488 |
| May 20, 2025 | 64.53 | 65.00 | 64.53 | 65.00 | 65.00 | 0.63% | 1,945 |
| May 19, 2025 | 64.00 | 64.59 | 63.98 | 64.59 | 64.59 | 1.32% | 10,160 |
| May 16, 2025 | 63.86 | 63.86 | 63.49 | 63.75 | 63.75 | 0.22% | 19,170 |
| May 15, 2025 | 63.17 | 63.61 | 63.13 | 63.61 | 63.61 | 0.94% | 2,571 |
| May 14, 2025 | 63.46 | 63.46 | 63.00 | 63.02 | 63.02 | -0.35% | 3,250 |
| May 13, 2025 | 62.90 | 63.28 | 62.90 | 63.24 | 63.24 | 1.66% | 36,390 |
| May 12, 2025 | 62.48 | 62.48 | 62.10 | 62.21 | 62.21 | -0.30% | 5,696 |
| May 9, 2025 | 62.32 | 62.48 | 62.30 | 62.40 | 62.40 | 0.29% | 5,199 |
| 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 |