iShares MSCI Europe Small-Cap ETF (IEUS)
NASDAQ: IEUS · Real-Time Price · USD
74.02
+0.67 (0.91%)
At close: Aug 21, 2026, 4:00 PM EDT
73.75
-0.27 (-0.37%)
After-hours: Aug 21, 2026, 4:15 PM EDT
IEUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 73.75 | 74.02 | 73.75 | 74.02 | 74.02 | 0.92% | 318 |
| Aug 20, 2026 | 73.44 | 73.44 | 73.05 | 73.35 | 73.35 | -0.35% | 1,834 |
| Aug 19, 2026 | 73.50 | 73.61 | 73.48 | 73.61 | 73.61 | 1.09% | 1,354 |
| Aug 18, 2026 | 72.91 | 73.52 | 72.82 | 72.82 | 72.82 | -1.28% | 14,752 |
| Aug 17, 2026 | 73.88 | 74.03 | 73.64 | 73.76 | 73.76 | -0.50% | 3,858 |
| Aug 14, 2026 | 74.15 | 74.49 | 74.13 | 74.13 | 74.13 | 0.38% | 2,278 |
| Aug 13, 2026 | 73.87 | 73.99 | 73.64 | 73.85 | 73.85 | 0.27% | 1,410 |
| Aug 12, 2026 | 73.97 | 73.97 | 73.65 | 73.65 | 73.65 | 0.62% | 6,654 |
| Aug 11, 2026 | 73.52 | 73.52 | 73.06 | 73.20 | 73.20 | -0.05% | 3,048 |
| Aug 10, 2026 | 73.43 | 73.44 | 73.16 | 73.24 | 73.24 | -0.78% | 2,857 |
| Aug 7, 2026 | 73.87 | 74.00 | 73.78 | 73.81 | 73.81 | 0.74% | 2,433 |
| Aug 6, 2026 | 73.60 | 73.60 | 73.27 | 73.27 | 73.27 | -0.12% | 1,059 |
| Aug 5, 2026 | 73.48 | 73.48 | 73.17 | 73.36 | 73.36 | 0.07% | 1,100 |
| Aug 4, 2026 | 73.00 | 73.31 | 72.99 | 73.31 | 73.31 | 1.26% | 1,846 |
| Aug 3, 2026 | 72.21 | 72.42 | 72.12 | 72.40 | 72.40 | 0.60% | 1,663 |
| Jul 31, 2026 | 71.99 | 71.99 | 71.45 | 71.96 | 71.96 | -0.30% | 1,389 |
| Jul 30, 2026 | 71.89 | 72.18 | 71.89 | 72.18 | 72.18 | 1.91% | 1,012 |
| Jul 29, 2026 | 70.93 | 70.93 | 70.50 | 70.83 | 70.83 | -0.17% | 1,968 |
| Jul 28, 2026 | 70.91 | 70.95 | 70.91 | 70.95 | 70.95 | 0.38% | 1,743 |
| Jul 27, 2026 | 70.80 | 70.80 | 70.49 | 70.68 | 70.68 | 0.69% | 2,982 |
| 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 |