iShares MSCI Europe Small-Cap ETF (IEUS)
NASDAQ: IEUS · Real-Time Price · USD
67.15
+0.60 (0.90%)
At close: Dec 3, 2025, 4:00 PM EST
67.15
0.00 (0.00%)
After-hours: Dec 3, 2025, 4:17 PM EST
IEUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 66.55 | 67.22 | 66.55 | 67.21 | 67.21 | 0.99% | 13,333 |
| Dec 2, 2025 | 66.53 | 66.61 | 66.23 | 66.55 | 66.55 | -0.13% | 30,185 |
| Dec 1, 2025 | 66.59 | 66.95 | 66.59 | 66.64 | 66.64 | -0.64% | 3,085 |
| Nov 28, 2025 | 66.77 | 67.07 | 66.72 | 67.07 | 67.07 | 1.37% | 1,665 |
| Nov 26, 2025 | 65.69 | 66.21 | 65.69 | 66.16 | 66.16 | 0.86% | 2,193 |
| Nov 25, 2025 | 64.90 | 65.60 | 64.90 | 65.60 | 65.60 | 1.41% | 2,910 |
| Nov 24, 2025 | 64.18 | 64.68 | 64.18 | 64.68 | 64.68 | 0.48% | 11,542 |
| Nov 21, 2025 | 63.93 | 64.39 | 63.86 | 64.38 | 64.38 | 1.30% | 2,121 |
| Nov 20, 2025 | 64.51 | 64.51 | 63.55 | 63.55 | 63.55 | -1.38% | 6,690 |
| Nov 19, 2025 | 64.44 | 64.47 | 64.21 | 64.44 | 64.44 | -0.05% | 3,347 |
| Nov 18, 2025 | 64.28 | 64.68 | 64.25 | 64.47 | 64.47 | -0.77% | 7,593 |
| Nov 17, 2025 | 65.47 | 65.69 | 64.83 | 64.97 | 64.97 | -1.32% | 6,553 |
| Nov 14, 2025 | 65.31 | 65.86 | 65.31 | 65.84 | 65.84 | -0.71% | 1,842 |
| Nov 13, 2025 | 66.93 | 66.93 | 66.31 | 66.31 | 66.31 | -0.26% | 2,657 |
| Nov 12, 2025 | 66.12 | 66.49 | 66.12 | 66.48 | 66.48 | 0.45% | 1,810 |
| Nov 11, 2025 | 66.32 | 66.32 | 66.18 | 66.18 | 66.18 | 0.47% | 883 |
| Nov 10, 2025 | 65.65 | 65.88 | 65.50 | 65.87 | 65.87 | 1.21% | 2,809 |
| Nov 7, 2025 | 64.83 | 65.30 | 64.80 | 65.08 | 65.08 | 0.23% | 5,083 |
| Nov 6, 2025 | 65.33 | 65.33 | 64.85 | 64.93 | 64.93 | -0.95% | 6,192 |
| Nov 5, 2025 | 65.07 | 65.69 | 65.02 | 65.55 | 65.55 | 0.43% | 154,842 |
| Nov 4, 2025 | 65.65 | 65.85 | 65.26 | 65.27 | 65.27 | -1.97% | 283,719 |
| Nov 3, 2025 | 66.51 | 66.71 | 66.49 | 66.58 | 66.58 | -0.32% | 14,321 |
| Oct 31, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.53% | 803 |
| Oct 30, 2025 | 67.30 | 67.42 | 67.14 | 67.15 | 67.15 | -0.73% | 13,318 |
| Oct 29, 2025 | 68.23 | 68.38 | 67.65 | 67.65 | 67.65 | -0.99% | 11,313 |
| Oct 28, 2025 | 68.27 | 68.52 | 68.05 | 68.33 | 68.33 | -0.40% | 4,789 |
| Oct 27, 2025 | 68.68 | 68.69 | 68.42 | 68.60 | 68.60 | 0.20% | 3,488 |
| Oct 24, 2025 | 68.55 | 68.59 | 68.41 | 68.47 | 68.47 | 0.17% | 16,129 |
| Oct 23, 2025 | 67.96 | 68.35 | 67.96 | 68.35 | 68.35 | 1.09% | 2,932 |
| Oct 22, 2025 | 67.51 | 67.74 | 67.36 | 67.62 | 67.62 | 0.58% | 5,979 |
| Oct 21, 2025 | 67.43 | 67.43 | 67.10 | 67.22 | 67.22 | -0.31% | 2,480 |
| Oct 20, 2025 | 67.02 | 67.44 | 67.02 | 67.43 | 67.43 | 0.50% | 2,210 |
| Oct 17, 2025 | 66.89 | 67.10 | 66.86 | 67.10 | 67.10 | -0.34% | 11,221 |
| Oct 16, 2025 | 67.15 | 67.47 | 67.15 | 67.33 | 67.33 | 0.38% | 2,152 |
| 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 |