iShares MSCI Europe Small-Cap ETF (IEUS)
NASDAQ: IEUS · Real-Time Price · USD
68.91
-0.22 (-0.32%)
Mar 6, 2026, 4:00 PM EST - Market closed
IEUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 68.11 | 69.21 | 68.05 | 68.91 | 68.91 | -0.32% | 19,400 |
| Mar 5, 2026 | 69.63 | 69.91 | 68.46 | 69.14 | 69.13 | -1.52% | 19,346 |
| Mar 4, 2026 | 69.70 | 70.32 | 69.70 | 70.20 | 70.20 | 1.30% | 3,007 |
| Mar 3, 2026 | 68.68 | 69.76 | 67.88 | 69.30 | 69.30 | -3.15% | 8,722 |
| Mar 2, 2026 | 71.54 | 71.98 | 71.40 | 71.55 | 71.55 | -2.02% | 20,490 |
| Feb 27, 2026 | 73.14 | 73.38 | 72.79 | 73.03 | 73.03 | -0.29% | 614,972 |
| Feb 26, 2026 | 72.98 | 73.27 | 72.86 | 73.24 | 73.24 | 0.32% | 3,089 |
| Feb 25, 2026 | 72.88 | 73.20 | 72.65 | 73.01 | 73.01 | 0.65% | 35,880 |
| Feb 24, 2026 | 72.42 | 72.82 | 72.36 | 72.53 | 72.53 | 0.36% | 8,827 |
| Feb 23, 2026 | 72.74 | 72.78 | 72.15 | 72.28 | 72.28 | -0.98% | 6,828 |
| Feb 20, 2026 | 72.41 | 73.22 | 72.41 | 72.99 | 72.99 | 1.15% | 9,360 |
| Feb 19, 2026 | 72.24 | 72.37 | 72.03 | 72.16 | 72.16 | -0.69% | 5,303 |
| Feb 18, 2026 | 72.63 | 73.12 | 72.63 | 72.67 | 72.67 | 0.10% | 6,678 |
| Feb 17, 2026 | 71.95 | 72.77 | 71.73 | 72.60 | 72.60 | 0.02% | 8,676 |
| Feb 13, 2026 | 72.24 | 72.80 | 72.24 | 72.58 | 72.58 | 0.35% | 5,379 |
| Feb 12, 2026 | 73.41 | 73.41 | 72.21 | 72.32 | 72.32 | -1.12% | 4,608 |
| Feb 11, 2026 | 73.32 | 73.32 | 72.76 | 73.14 | 73.14 | -0.65% | 6,408 |
| Feb 10, 2026 | 73.87 | 73.87 | 73.57 | 73.62 | 73.62 | 0.34% | 4,768 |
| Feb 9, 2026 | 72.90 | 73.38 | 72.90 | 73.37 | 73.37 | 1.32% | 3,668 |
| Feb 6, 2026 | 71.86 | 72.46 | 71.86 | 72.41 | 72.41 | 1.99% | 21,865 |
| Feb 5, 2026 | 71.47 | 71.83 | 70.97 | 71.00 | 71.00 | -1.78% | 9,155 |
| Feb 4, 2026 | 72.75 | 72.75 | 71.84 | 72.29 | 72.29 | 0.50% | 18,394 |
| Feb 3, 2026 | 71.83 | 72.20 | 71.56 | 71.93 | 71.93 | -0.20% | 23,491 |
| Feb 2, 2026 | 71.63 | 72.09 | 71.63 | 72.08 | 72.08 | 0.34% | 7,401 |
| Jan 30, 2026 | 72.41 | 72.41 | 71.73 | 71.83 | 71.83 | -1.59% | 3,987 |
| Jan 29, 2026 | 73.23 | 73.23 | 72.34 | 73.00 | 73.00 | 0.16% | 10,090 |
| Jan 28, 2026 | 72.86 | 73.10 | 72.57 | 72.88 | 72.88 | -0.36% | 47,331 |
| Jan 27, 2026 | 72.53 | 73.29 | 72.53 | 73.14 | 73.14 | 1.53% | 10,297 |
| Jan 26, 2026 | 72.18 | 72.25 | 72.04 | 72.04 | 72.04 | 0.42% | 16,289 |
| Jan 23, 2026 | 71.35 | 71.81 | 71.09 | 71.74 | 71.74 | 0.65% | 10,064 |
| Jan 22, 2026 | 71.09 | 71.30 | 70.99 | 71.28 | 71.28 | 1.48% | 8,289 |
| Jan 21, 2026 | 69.83 | 70.38 | 69.38 | 70.24 | 70.24 | 1.25% | 6,299 |
| Jan 20, 2026 | 69.51 | 69.74 | 69.14 | 69.37 | 69.37 | -1.35% | 92,294 |
| Jan 16, 2026 | 70.74 | 70.74 | 70.32 | 70.32 | 70.32 | -0.14% | 29,720 |
| Jan 15, 2026 | 70.44 | 70.68 | 70.30 | 70.42 | 70.42 | 0.29% | 15,189 |
| Jan 14, 2026 | 70.06 | 70.25 | 69.84 | 70.21 | 70.21 | 0.28% | 13,484 |
| Jan 13, 2026 | 70.20 | 70.30 | 69.95 | 70.02 | 70.02 | -0.55% | 4,261 |
| Jan 12, 2026 | 70.43 | 70.48 | 70.28 | 70.40 | 70.40 | 0.11% | 2,139 |
| Jan 9, 2026 | 70.17 | 70.32 | 70.13 | 70.32 | 70.32 | 0.41% | 1,779 |
| Jan 8, 2026 | 69.77 | 70.10 | 69.71 | 70.03 | 70.03 | 0.01% | 5,392 |
| Jan 7, 2026 | 70.20 | 70.20 | 69.93 | 70.03 | 70.03 | 0.51% | 5,934 |
| Jan 6, 2026 | 69.83 | 69.87 | 69.67 | 69.67 | 69.67 | 0.16% | 37,099 |
| Jan 5, 2026 | 68.94 | 69.56 | 68.77 | 69.56 | 69.56 | 0.96% | 3,708 |
| Jan 2, 2026 | 68.87 | 69.02 | 68.73 | 68.90 | 68.90 | 0.51% | 6,739 |
| Dec 31, 2025 | 68.62 | 68.62 | 68.37 | 68.54 | 68.54 | -0.49% | 2,626 |
| Dec 30, 2025 | 68.95 | 69.12 | 68.83 | 68.88 | 68.88 | 0.40% | 2,757 |
| Dec 29, 2025 | 68.51 | 68.67 | 68.25 | 68.61 | 68.61 | 0.18% | 12,879 |
| Dec 26, 2025 | 68.38 | 68.49 | 68.29 | 68.49 | 68.49 | 0.05% | 7,489 |
| Dec 24, 2025 | 68.46 | 68.58 | 68.45 | 68.45 | 68.45 | 0.25% | 3,961 |
| Dec 23, 2025 | 68.09 | 68.42 | 67.93 | 68.28 | 68.28 | 0.50% | 92,843 |
| Dec 22, 2025 | 67.71 | 68.03 | 67.68 | 67.94 | 67.94 | 0.86% | 4,462 |
| Dec 19, 2025 | 67.39 | 67.58 | 67.31 | 67.37 | 67.37 | 0.22% | 37,540 |
| Dec 18, 2025 | 67.26 | 67.59 | 67.09 | 67.22 | 67.22 | 0.80% | 13,612 |
| Dec 17, 2025 | 67.00 | 67.22 | 66.65 | 66.68 | 66.68 | -0.65% | 3,140 |
| Dec 16, 2025 | 67.38 | 67.38 | 66.82 | 67.12 | 67.12 | -1.04% | 63,168 |
| Dec 15, 2025 | 67.87 | 68.03 | 67.81 | 67.82 | 67.00 | 0.18% | 2,368 |
| Dec 12, 2025 | 68.00 | 68.00 | 67.59 | 67.70 | 66.88 | -0.38% | 4,795 |
| Dec 11, 2025 | 67.66 | 67.96 | 67.66 | 67.96 | 67.14 | 0.82% | 7,874 |
| Dec 10, 2025 | 66.81 | 67.57 | 66.62 | 67.40 | 66.59 | 0.93% | 2,623 |
| Dec 9, 2025 | 66.96 | 67.00 | 66.68 | 66.78 | 65.98 | -0.34% | 2,108 |
| Dec 8, 2025 | 67.36 | 67.36 | 66.99 | 67.01 | 66.21 | -0.63% | 4,291 |
| Dec 5, 2025 | 67.41 | 67.55 | 67.32 | 67.44 | 66.63 | 0.07% | 3,296 |
| Dec 4, 2025 | 67.23 | 67.48 | 67.16 | 67.39 | 66.58 | 0.36% | 23,723 |
| Dec 3, 2025 | 66.55 | 67.22 | 66.55 | 67.15 | 66.35 | 0.90% | 13,394 |
| Dec 2, 2025 | 66.53 | 66.61 | 66.23 | 66.55 | 65.75 | -0.13% | 30,185 |
| Dec 1, 2025 | 66.59 | 66.95 | 66.59 | 66.64 | 65.84 | -0.64% | 3,085 |
| Nov 28, 2025 | 66.77 | 67.07 | 66.72 | 67.07 | 66.26 | 1.37% | 1,665 |
| Nov 26, 2025 | 65.69 | 66.21 | 65.69 | 66.16 | 65.37 | 0.86% | 2,193 |
| Nov 25, 2025 | 64.90 | 65.60 | 64.90 | 65.60 | 64.81 | 1.41% | 2,910 |
| Nov 24, 2025 | 64.18 | 64.68 | 64.18 | 64.68 | 63.91 | 0.48% | 11,542 |
| Nov 21, 2025 | 63.93 | 64.39 | 63.86 | 64.38 | 63.60 | 1.30% | 2,121 |
| Nov 20, 2025 | 64.51 | 64.51 | 63.55 | 63.55 | 62.79 | -1.38% | 6,690 |
| Nov 19, 2025 | 64.44 | 64.47 | 64.21 | 64.44 | 63.66 | -0.05% | 3,347 |
| Nov 18, 2025 | 64.28 | 64.68 | 64.25 | 64.47 | 63.70 | -0.77% | 7,593 |
| Nov 17, 2025 | 65.47 | 65.69 | 64.83 | 64.97 | 64.19 | -1.32% | 6,553 |
| Nov 14, 2025 | 65.31 | 65.86 | 65.31 | 65.84 | 65.05 | -0.71% | 1,842 |
| Nov 13, 2025 | 66.93 | 66.93 | 66.31 | 66.31 | 65.52 | -0.26% | 2,657 |
| Nov 12, 2025 | 66.12 | 66.49 | 66.12 | 66.48 | 65.68 | 0.45% | 1,810 |
| Nov 11, 2025 | 66.32 | 66.32 | 66.18 | 66.18 | 65.39 | 0.47% | 883 |
| Nov 10, 2025 | 65.65 | 65.88 | 65.50 | 65.87 | 65.08 | 1.21% | 2,809 |
| Nov 7, 2025 | 64.83 | 65.30 | 64.80 | 65.08 | 64.30 | 0.23% | 5,083 |
| Nov 6, 2025 | 65.33 | 65.33 | 64.85 | 64.93 | 64.15 | -0.95% | 6,192 |
| Nov 5, 2025 | 65.07 | 65.69 | 65.02 | 65.55 | 64.76 | 0.43% | 154,842 |
| Nov 4, 2025 | 65.65 | 65.85 | 65.26 | 65.27 | 64.49 | -1.97% | 283,719 |
| Nov 3, 2025 | 66.51 | 66.71 | 66.49 | 66.58 | 65.78 | -0.32% | 14,321 |
| Oct 31, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.00 | -0.53% | 803 |
| Oct 30, 2025 | 67.30 | 67.42 | 67.14 | 67.15 | 66.35 | -0.73% | 13,318 |
| Oct 29, 2025 | 68.23 | 68.38 | 67.65 | 67.65 | 66.84 | -0.99% | 11,313 |
| Oct 28, 2025 | 68.27 | 68.52 | 68.05 | 68.33 | 67.51 | -0.40% | 4,789 |
| Oct 27, 2025 | 68.68 | 68.69 | 68.42 | 68.60 | 67.78 | 0.20% | 3,488 |
| Oct 24, 2025 | 68.55 | 68.59 | 68.41 | 68.47 | 67.65 | 0.17% | 16,129 |
| Oct 23, 2025 | 67.96 | 68.35 | 67.96 | 68.35 | 67.53 | 1.09% | 2,932 |
| Oct 22, 2025 | 67.51 | 67.74 | 67.36 | 67.62 | 66.81 | 0.58% | 5,979 |
| Oct 21, 2025 | 67.43 | 67.43 | 67.10 | 67.22 | 66.42 | -0.31% | 2,480 |
| Oct 20, 2025 | 67.02 | 67.44 | 67.02 | 67.43 | 66.63 | 0.50% | 2,210 |
| Oct 17, 2025 | 66.89 | 67.10 | 66.86 | 67.10 | 66.29 | -0.34% | 11,221 |
| Oct 16, 2025 | 67.15 | 67.47 | 67.15 | 67.33 | 66.52 | 0.38% | 2,152 |
| Oct 15, 2025 | 67.25 | 67.25 | 66.77 | 67.07 | 66.27 | -0.17% | 1,467 |
| Oct 14, 2025 | 66.52 | 67.34 | 66.52 | 67.18 | 66.38 | -0.04% | 21,593 |
| Oct 13, 2025 | 67.02 | 67.28 | 66.84 | 67.21 | 66.40 | 0.88% | 4,251 |