iShares MSCI Europe Small-Cap ETF (IEUS)

NASDAQ: IEUS · Real-Time Price · USD

70.20

+0.42 (0.61%)

At close: Jul 24, 2026, 4:00 PM EDT

70.25

+0.06 (0.08%)

After-hours: Jul 24, 2026, 7:34 PM EDT

IEUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	70.20	70.38	69.87	70.20	70.20	0.61%	8,286
Jul 23, 2026	69.68	70.00	69.68	69.77	69.77	-1.50%	7,058
Jul 22, 2026	71.02	71.02	70.81	70.84	70.84	0.61%	2,245
Jul 21, 2026	70.08	70.48	69.85	70.41	70.41	0.81%	4,552
Jul 20, 2026	70.46	70.46	69.84	69.84	69.84	-0.77%	850
Jul 17, 2026	70.13	70.55	70.13	70.38	70.38	-0.38%	5,923
Jul 16, 2026	70.73	70.83	70.60	70.65	70.65	-0.18%	1,579
Jul 15, 2026	70.51	70.85	70.28	70.78	70.78	1.19%	7,202
Jul 14, 2026	70.19	70.49	69.95	69.95	69.95	0.80%	893
Jul 13, 2026	69.92	70.15	69.38	69.39	69.39	-0.64%	3,318
Jul 10, 2026	69.90	69.95	69.65	69.84	69.84	-0.19%	6,967
Jul 9, 2026	69.44	69.97	69.36	69.97	69.97	1.52%	39,133
Jul 8, 2026	69.25	69.50	68.92	68.92	68.92	-1.53%	21,325
Jul 7, 2026	70.76	70.76	69.93	69.99	69.99	-1.61%	1,948
Jul 6, 2026	70.87	71.25	70.57	71.14	71.14	1.23%	2,478
Jul 2, 2026	70.33	70.54	69.92	70.27	70.27	1.58%	3,729
Jul 1, 2026	68.94	69.34	68.69	69.18	69.18	-0.05%	12,095
Jun 30, 2026	69.18	69.30	69.15	69.21	69.21	0.25%	3,828
Jun 29, 2026	68.85	69.14	68.78	69.04	69.04	0.40%	3,290
Jun 26, 2026	68.86	69.06	68.67	68.76	68.76	-0.82%	2,552
Jun 25, 2026	69.76	69.76	69.31	69.33	69.33	0.53%	2,310
Jun 24, 2026	69.05	69.05	68.75	68.96	68.96	-0.30%	3,035
Jun 23, 2026	69.24	69.54	69.17	69.17	69.17	-1.36%	75,140
Jun 22, 2026	70.10	70.29	70.00	70.13	70.13	-0.26%	4,338
Jun 18, 2026	70.24	70.47	70.19	70.31	70.31	-0.31%	4,097
Jun 17, 2026	71.35	71.68	70.53	70.53	70.53	-1.34%	6,620
Jun 16, 2026	71.74	71.74	71.48	71.48	71.48	-0.31%	2,312
Jun 15, 2026	72.46	72.46	71.71	71.71	71.70	0.61%	3,538
Jun 12, 2026	72.22	72.81	72.22	72.72	71.27	-0.03%	2,522
Jun 11, 2026	70.90	72.74	70.90	72.74	71.30	2.77%	3,108
Jun 10, 2026	71.18	71.21	70.77	70.78	69.38	-0.96%	4,536
Jun 9, 2026	72.35	72.35	71.26	71.47	70.05	-0.19%	2,677
Jun 8, 2026	71.70	71.82	71.50	71.60	70.18	0.07%	10,112
Jun 5, 2026	72.53	72.75	71.27	71.56	70.14	-2.42%	21,736
Jun 4, 2026	73.08	73.33	73.08	73.33	71.87	1.22%	3,855
Jun 3, 2026	72.55	72.65	72.44	72.44	71.01	-1.28%	2,558
Jun 2, 2026	73.44	73.44	73.07	73.39	71.93	0.23%	2,695
Jun 1, 2026	73.00	73.31	70.02	73.21	71.76	-0.91%	8,582
May 29, 2026	74.03	74.21	73.85	73.89	72.42	0.13%	6,982
May 28, 2026	73.64	73.96	73.64	73.80	72.33	0.06%	4,132
May 27, 2026	74.06	74.25	73.56	73.75	72.28	-0.19%	6,960
May 26, 2026	74.26	74.26	73.82	73.89	72.42	1.12%	3,811
May 22, 2026	73.20	73.26	72.94	73.07	71.62	-0.12%	6,549
May 21, 2026	72.44	73.35	72.44	73.16	71.71	0.34%	6,772
May 20, 2026	71.71	72.91	71.71	72.91	71.47	2.18%	22,720
May 19, 2026	71.71	71.71	71.09	71.36	69.94	-1.27%	90,819
May 18, 2026	71.75	72.28	71.41	72.28	70.85	1.32%	29,204
May 15, 2026	71.29	71.34	71.06	71.34	69.92	-1.64%	2,631
May 14, 2026	72.56	72.75	72.53	72.53	71.09	0.05%	1,108
May 13, 2026	71.93	72.50	71.85	72.50	71.06	0.55%	11,634