iShares MSCI Europe Small-Cap ETF (IEUS)
NASDAQ: IEUS · Real-Time Price · USD
57.61
-0.07 (-0.12%)
Oct 25, 2024, 4:00 PM EDT - Market closed
IEUS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 58.10 | 59.00 | 57.55 | 57.68 | 57.68 | 0.03% | 8,986 |
Oct 23, 2024 | 57.83 | 57.83 | 57.34 | 57.66 | 57.66 | -1.01% | 4,491 |
Oct 22, 2024 | 58.04 | 58.25 | 58.04 | 58.25 | 58.25 | 0.26% | 1,234 |
Oct 21, 2024 | 58.61 | 58.61 | 58.07 | 58.10 | 58.10 | -1.58% | 2,918 |
Oct 18, 2024 | 59.03 | 59.03 | 58.69 | 59.03 | 59.03 | 0.65% | 1,841 |
Oct 17, 2024 | 58.74 | 58.74 | 58.56 | 58.65 | 58.65 | 0.17% | 1,080 |
Oct 16, 2024 | 58.71 | 58.75 | 58.55 | 58.55 | 58.55 | -0.27% | 2,275 |
Oct 15, 2024 | 58.62 | 58.78 | 58.40 | 58.71 | 58.71 | 0.43% | 94,198 |
Oct 14, 2024 | 58.31 | 58.62 | 58.31 | 58.46 | 58.46 | -0.48% | 1,856 |
Oct 11, 2024 | 58.65 | 58.74 | 58.60 | 58.74 | 58.74 | 0.56% | 899 |
Oct 10, 2024 | 58.45 | 58.45 | 58.34 | 58.42 | 58.42 | -0.40% | 1,213 |
Oct 9, 2024 | 58.54 | 58.69 | 58.54 | 58.65 | 58.65 | 0.02% | 2,631 |
Oct 8, 2024 | 58.47 | 58.64 | 58.47 | 58.64 | 58.64 | -0.02% | 3,622 |
Oct 7, 2024 | 58.81 | 58.81 | 58.65 | 58.65 | 58.65 | -1.36% | 550 |
Oct 4, 2024 | 59.15 | 59.46 | 59.15 | 59.46 | 59.46 | 1.00% | 517 |
Oct 3, 2024 | 58.81 | 58.87 | 58.77 | 58.87 | 58.87 | -0.71% | 544 |
Oct 2, 2024 | 59.45 | 59.53 | 59.29 | 59.29 | 59.29 | -1.12% | 1,626 |
Oct 1, 2024 | 59.92 | 59.97 | 59.38 | 59.96 | 59.96 | -0.91% | 1,654 |
Sep 30, 2024 | 60.70 | 60.70 | 60.30 | 60.51 | 60.51 | -0.85% | 2,518 |
Sep 27, 2024 | 61.28 | 61.44 | 61.02 | 61.03 | 61.03 | 0.05% | 5,466 |
Sep 26, 2024 | 60.84 | 61.14 | 60.84 | 61.00 | 61.00 | 1.87% | 956 |
Sep 25, 2024 | 60.20 | 60.20 | 59.88 | 59.88 | 59.88 | -0.23% | 654 |
Sep 24, 2024 | 60.06 | 60.06 | 59.85 | 60.02 | 60.02 | 0.02% | 1,030 |
Sep 23, 2024 | 59.90 | 60.03 | 59.70 | 60.01 | 60.01 | 0.65% | 12,511 |
Sep 20, 2024 | 59.95 | 59.95 | 59.55 | 59.62 | 59.62 | -1.86% | 2,247 |
Sep 19, 2024 | 60.46 | 60.75 | 60.15 | 60.75 | 60.75 | 1.96% | 1,205 |
Sep 18, 2024 | 59.61 | 60.00 | 59.45 | 59.58 | 59.58 | 0.34% | 6,524 |
Sep 17, 2024 | 59.71 | 59.72 | 59.25 | 59.38 | 59.38 | -0.46% | 1,499 |
Sep 16, 2024 | 59.33 | 59.66 | 59.20 | 59.66 | 59.66 | 0.72% | 11,453 |
Sep 13, 2024 | 59.10 | 59.23 | 59.10 | 59.23 | 59.23 | 0.80% | 467 |
Sep 12, 2024 | 58.41 | 58.76 | 58.41 | 58.76 | 58.76 | 1.15% | 1,104 |
Sep 11, 2024 | 57.91 | 58.28 | 57.91 | 58.09 | 58.09 | -0.15% | 9,508 |
Sep 10, 2024 | 58.05 | 58.18 | 57.67 | 58.18 | 58.18 | 0.31% | 646 |
Sep 9, 2024 | 58.06 | 58.17 | 58.00 | 58.00 | 58.00 | 0.33% | 373 |
Sep 6, 2024 | 58.93 | 58.93 | 57.70 | 57.81 | 57.81 | -1.73% | 1,906 |
Sep 5, 2024 | 59.00 | 59.00 | 58.69 | 58.83 | 58.83 | 0.32% | 6,570 |
Sep 4, 2024 | 58.53 | 58.70 | 58.48 | 58.64 | 58.64 | 0.57% | 1,029 |
Sep 3, 2024 | 59.13 | 59.13 | 58.31 | 58.31 | 58.31 | -2.72% | 989 |
Aug 30, 2024 | 59.83 | 59.94 | 59.50 | 59.94 | 59.94 | 1.40% | 14,380 |
Aug 29, 2024 | 59.71 | 59.83 | 59.11 | 59.11 | 59.11 | -0.62% | 986 |
Aug 28, 2024 | 59.64 | 59.78 | 59.45 | 59.48 | 59.48 | -0.82% | 1,609 |
Aug 27, 2024 | 59.93 | 60.09 | 59.88 | 59.97 | 59.97 | 0.15% | 12,378 |
Aug 26, 2024 | 59.99 | 59.99 | 59.76 | 59.88 | 59.88 | -0.53% | 918 |
Aug 23, 2024 | 59.62 | 60.20 | 59.61 | 60.20 | 60.20 | 2.31% | 4,610 |
Aug 22, 2024 | 59.12 | 59.20 | 58.84 | 58.84 | 58.84 | -0.86% | 1,629 |
Aug 21, 2024 | 59.06 | 59.57 | 58.90 | 59.35 | 59.35 | 1.31% | 1,930 |
Aug 20, 2024 | 58.74 | 58.74 | 58.58 | 58.58 | 58.58 | -0.76% | 1,568 |
Aug 19, 2024 | 58.60 | 59.04 | 58.60 | 59.03 | 59.03 | 1.43% | 880 |
Aug 16, 2024 | 58.05 | 58.20 | 58.05 | 58.20 | 58.20 | 0.36% | 622 |
Aug 15, 2024 | 58.07 | 58.16 | 57.99 | 57.99 | 57.99 | 0.53% | 1,075 |
Aug 14, 2024 | 57.69 | 57.69 | 57.50 | 57.69 | 57.69 | 0.53% | 2,545 |
Aug 13, 2024 | 56.78 | 57.38 | 56.76 | 57.38 | 57.38 | 1.16% | 3,498 |
Aug 12, 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | -0.05% | 1,179 |
Aug 9, 2024 | 56.47 | 56.75 | 56.47 | 56.75 | 56.75 | 1.00% | 1,434 |
Aug 8, 2024 | 55.85 | 56.34 | 55.83 | 56.19 | 56.19 | 0.90% | 2,507 |
Aug 7, 2024 | 56.65 | 56.66 | 55.69 | 55.69 | 55.69 | -0.07% | 2,808 |
Aug 6, 2024 | 55.05 | 55.79 | 55.05 | 55.73 | 55.73 | 0.29% | 3,674 |
Aug 5, 2024 | 54.85 | 55.57 | 54.67 | 55.57 | 55.57 | -2.82% | 6,425 |
Aug 2, 2024 | 56.78 | 57.18 | 56.78 | 57.18 | 57.18 | -0.57% | 1,116 |
Aug 1, 2024 | 58.62 | 58.62 | 57.16 | 57.51 | 57.51 | -2.19% | 2,774 |
Jul 31, 2024 | 58.95 | 59.15 | 58.80 | 58.80 | 58.80 | 0.19% | 17,128 |
Jul 30, 2024 | 58.51 | 58.69 | 58.39 | 58.69 | 58.69 | 1.00% | 4,793 |
Jul 29, 2024 | 58.31 | 58.39 | 58.11 | 58.11 | 58.11 | -1.27% | 3,014 |
Jul 26, 2024 | 58.32 | 58.86 | 58.32 | 58.86 | 58.86 | 2.04% | 13,031 |
Jul 25, 2024 | 57.53 | 57.68 | 57.49 | 57.68 | 57.68 | -0.75% | 20,647 |
Jul 24, 2024 | 58.43 | 58.43 | 57.90 | 58.12 | 58.12 | -0.24% | 10,926 |
Jul 23, 2024 | 58.57 | 58.57 | 58.26 | 58.26 | 58.26 | -1.26% | 2,758 |
Jul 22, 2024 | 58.81 | 59.14 | 58.63 | 59.01 | 59.01 | 1.25% | 4,595 |
Jul 19, 2024 | 58.60 | 58.60 | 58.26 | 58.28 | 58.28 | -1.20% | 11,057 |
Jul 18, 2024 | 59.05 | 59.05 | 58.72 | 58.99 | 58.99 | -0.15% | 969 |
Jul 17, 2024 | 59.15 | 59.15 | 58.82 | 59.08 | 59.08 | -0.35% | 2,027 |
Jul 16, 2024 | 58.59 | 59.32 | 58.59 | 59.29 | 59.29 | 1.37% | 3,133 |
Jul 15, 2024 | 58.74 | 58.91 | 58.27 | 58.49 | 58.49 | -0.93% | 17,031 |
Jul 12, 2024 | 59.31 | 59.32 | 59.04 | 59.04 | 59.04 | 0.89% | 1,492 |
Jul 11, 2024 | 58.49 | 58.80 | 58.49 | 58.52 | 58.52 | 0.62% | 10,228 |
Jul 10, 2024 | 57.73 | 58.19 | 57.58 | 58.16 | 58.16 | 1.70% | 16,522 |
Jul 9, 2024 | 57.41 | 57.41 | 57.19 | 57.19 | 57.19 | -0.83% | 619 |
Jul 8, 2024 | 58.04 | 58.04 | 57.67 | 57.67 | 57.67 | -0.88% | 3,093 |
Jul 5, 2024 | 58.14 | 58.18 | 57.60 | 58.18 | 58.18 | 1.66% | 8,233 |
Jul 3, 2024 | 56.80 | 57.23 | 56.80 | 57.23 | 57.23 | 1.92% | 1,695 |
Jul 2, 2024 | 56.06 | 56.29 | 56.06 | 56.15 | 56.15 | -0.43% | 1,549 |
Jul 1, 2024 | 56.45 | 56.45 | 55.99 | 56.39 | 56.39 | 0.86% | 1,653 |
Jun 28, 2024 | 55.89 | 56.00 | 55.70 | 55.91 | 55.91 | -0.36% | 7,519 |
Jun 27, 2024 | 56.10 | 56.11 | 56.10 | 56.11 | 56.11 | 0.40% | 706 |
Jun 26, 2024 | 55.76 | 56.02 | 55.76 | 55.88 | 55.88 | -0.93% | 4,033 |
Jun 25, 2024 | 56.39 | 56.48 | 56.39 | 56.41 | 56.41 | -1.45% | 1,341 |
Jun 24, 2024 | 57.02 | 57.31 | 56.95 | 57.24 | 57.24 | 1.80% | 5,753 |
Jun 21, 2024 | 56.36 | 56.56 | 56.16 | 56.23 | 56.23 | -1.38% | 24,118 |
Jun 20, 2024 | 56.80 | 57.02 | 56.80 | 57.02 | 57.02 | 0.27% | 14,627 |
Jun 18, 2024 | 56.52 | 56.87 | 56.52 | 56.87 | 56.87 | 0.54% | 1,678 |
Jun 17, 2024 | 56.09 | 56.56 | 55.93 | 56.56 | 56.56 | 1.16% | 4,127 |
Jun 14, 2024 | 55.86 | 56.05 | 55.58 | 55.91 | 55.91 | -1.96% | 6,743 |
Jun 13, 2024 | 57.08 | 57.08 | 56.62 | 57.03 | 57.03 | -1.79% | 2,844 |
Jun 12, 2024 | 58.36 | 58.45 | 58.07 | 58.07 | 58.07 | 1.40% | 4,416 |
Jun 11, 2024 | 56.97 | 57.27 | 56.97 | 57.27 | 57.27 | -3.15% | 3,846 |
Jun 10, 2024 | 58.72 | 59.16 | 58.72 | 59.13 | 57.92 | 0.24% | 8,816 |
Jun 7, 2024 | 59.33 | 59.36 | 58.99 | 58.99 | 57.79 | -1.90% | 1,587 |
Jun 6, 2024 | 60.00 | 60.33 | 59.92 | 60.13 | 58.90 | 0.30% | 4,331 |
Jun 5, 2024 | 59.88 | 60.02 | 59.73 | 59.95 | 58.73 | 0.28% | 14,238 |
Jun 4, 2024 | 59.97 | 59.98 | 59.64 | 59.78 | 58.56 | -0.83% | 17,465 |