iShares MSCI Europe Small-Cap ETF (IEUS)

NASDAQ: IEUS · Real-Time Price · USD

69.68

+0.56 (0.82%)

At close: Oct 2, 2026, 4:00 PM EDT

69.54

-0.14 (-0.21%)

After-hours: Oct 2, 2026, 7:30 PM EDT

IEUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	69.58	69.85	69.50	69.69	69.68	0.82%	1,858
Oct 1, 2026	69.57	69.57	68.97	69.12	69.12	-1.52%	1,833
Sep 30, 2026	70.60	70.60	70.18	70.18	70.18	-0.50%	831
Sep 29, 2026	70.82	70.82	70.53	70.53	70.53	-0.79%	1,732
Sep 28, 2026	70.81	71.14	70.65	71.10	71.10	0.05%	1,887
Sep 25, 2026	70.81	71.09	70.67	71.06	71.06	0.53%	1,381
Sep 24, 2026	70.42	70.69	70.42	70.69	70.69	-0.60%	96,363
Sep 23, 2026	70.81	71.14	70.77	71.11	71.11	-2.00%	5,204
Sep 22, 2026	72.45	72.57	72.34	72.57	72.57	0.67%	1,513
Sep 21, 2026	72.37	72.37	71.91	72.08	72.08	1.06%	5,603
Sep 18, 2026	71.30	71.43	71.20	71.33	71.33	-0.62%	1,974
Sep 17, 2026	71.96	71.96	71.59	71.78	71.78	0.77%	2,652
Sep 16, 2026	71.47	71.66	71.23	71.23	71.23	-0.01%	755
Sep 15, 2026	71.33	71.33	71.04	71.24	71.24	0.42%	2,181
Sep 14, 2026	71.09	71.46	70.94	70.94	70.94	-1.69%	8,355
Sep 11, 2026	72.24	72.24	72.14	72.16	72.16	0.35%	1,717
Sep 10, 2026	72.23	72.23	71.90	71.90	71.90	-1.18%	1,930
Sep 9, 2026	72.80	72.80	72.59	72.76	72.76	-0.72%	1,915
Sep 8, 2026	73.97	73.97	73.29	73.29	73.29	-0.83%	4,047
Sep 4, 2026	73.78	74.01	73.71	73.90	73.90	0.13%	4,444
Sep 3, 2026	73.79	73.80	73.79	73.80	73.80	1.32%	717
Sep 2, 2026	72.95	73.10	72.80	72.84	72.84	-0.34%	10,165
Sep 1, 2026	73.10	73.10	73.10	73.10	73.10	-1.35%	438
Aug 31, 2026	74.25	74.50	73.74	74.10	74.10	-0.25%	2,211
Aug 28, 2026	74.71	74.71	74.28	74.28	74.28	-0.57%	1,072
Aug 27, 2026	74.68	74.85	74.51	74.71	74.71	0.39%	1,498
Aug 26, 2026	74.56	74.87	74.32	74.42	74.42	0.03%	3,447
Aug 25, 2026	74.36	74.68	74.36	74.40	74.40	0.73%	63,155
Aug 24, 2026	74.14	74.15	73.72	73.86	73.86	-0.22%	5,615
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