iShares MSCI Europe Small-Cap ETF (IEUS)
NASDAQ: IEUS · Real-Time Price · USD
69.38
-0.35 (-0.50%)
At close: Oct 23, 2026, 4:00 PM EDT
69.39
+0.01 (0.02%)
After-hours: Oct 23, 2026, 4:15 PM EDT
IEUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 69.10 | 69.44 | 69.10 | 69.38 | 69.38 | -0.51% | 1,437 |
| Oct 22, 2026 | 70.02 | 70.02 | 69.55 | 69.73 | 69.73 | -1.16% | 11,793 |
| Oct 21, 2026 | 70.69 | 70.99 | 70.38 | 70.55 | 70.55 | 0.52% | 9,743 |
| Oct 20, 2026 | 69.48 | 70.36 | 69.48 | 70.19 | 70.19 | 0.90% | 6,211 |
| Oct 19, 2026 | 69.85 | 70.09 | 69.56 | 69.56 | 69.56 | -0.91% | 3,765 |
| Oct 16, 2026 | 70.66 | 70.66 | 70.12 | 70.20 | 70.20 | 0.23% | 1,949 |
| Oct 15, 2026 | 69.35 | 70.12 | 69.35 | 70.04 | 70.04 | 1.06% | 1,849 |
| Oct 14, 2026 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | -0.62% | 462 |
| Oct 13, 2026 | 69.60 | 69.74 | 69.60 | 69.74 | 69.74 | 0.84% | 1,171 |
| Oct 12, 2026 | 69.36 | 69.45 | 69.11 | 69.16 | 69.16 | -0.47% | 840 |
| Oct 9, 2026 | 69.47 | 69.49 | 69.47 | 69.49 | 69.49 | 1.02% | 2,118 |
| Oct 8, 2026 | 68.33 | 68.79 | 67.86 | 68.79 | 68.79 | 0.08% | 2,678 |
| Oct 7, 2026 | 68.47 | 69.01 | 68.47 | 68.73 | 68.73 | -1.41% | 1,977 |
| Oct 6, 2026 | 69.74 | 69.77 | 69.60 | 69.71 | 69.71 | 0.40% | 5,205 |
| Oct 5, 2026 | 68.97 | 69.51 | 68.97 | 69.44 | 69.43 | -0.36% | 4,708 |
| 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% | 1,834 |
| Sep 30, 2026 | 70.60 | 70.60 | 70.18 | 70.18 | 70.18 | -0.50% | 832 |
| 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 |