iShares MSCI Europe Small-Cap ETF (IEUS)

NASDAQ: IEUS · Real-Time Price · USD

68.76

-0.57 (-0.82%)

At close: Jun 26, 2026, 4:00 PM EDT

68.67

-0.09 (-0.13%)

After-hours: Jun 26, 2026, 4:15 PM EDT

IEUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	72.11	72.11	71.70	72.10	70.67	-1.23%	3,138
May 11, 2026	73.42	73.42	72.96	73.00	71.55	-0.80%	3,264
May 8, 2026	73.37	73.69	72.77	73.59	72.13	1.60%	57,110
May 7, 2026	73.83	73.83	72.42	72.43	70.99	-1.52%	5,067
May 6, 2026	73.55	73.74	73.37	73.55	72.09	1.87%	5,540
May 5, 2026	71.61	72.20	71.38	72.20	70.77	1.65%	17,087
May 4, 2026	71.91	71.91	70.75	71.03	69.62	-1.36%	4,582
May 1, 2026	71.96	72.68	71.96	72.01	70.58	0.08%	1,596
Apr 30, 2026	71.34	72.10	71.34	71.95	70.53	2.53%	2,405
Apr 29, 2026	70.71	70.71	70.18	70.18	68.78	-0.96%	685
Apr 28, 2026	70.94	71.09	70.75	70.86	69.45	-1.04%	12,380
Apr 27, 2026	71.79	71.79	71.61	71.61	70.19	-0.14%	1,048
Apr 24, 2026	71.43	71.71	71.43	71.71	70.29	0.52%	1,844
Apr 23, 2026	71.99	72.15	70.74	71.34	69.92	-1.49%	10,300
Apr 22, 2026	72.81	72.81	72.29	72.42	70.98	0.43%	1,017
Apr 21, 2026	73.20	73.43	72.00	72.11	70.68	-1.70%	4,291
Apr 20, 2026	73.32	73.45	73.07	73.35	71.90	-0.50%	3,350
Apr 17, 2026	73.83	74.32	73.52	73.72	72.25	1.75%	11,362
Apr 16, 2026	73.00	73.00	72.27	72.45	71.01	0.27%	4,267
Apr 15, 2026	72.30	72.33	72.10	72.26	70.83	-0.10%	6,266
Apr 14, 2026	72.04	72.33	72.04	72.33	70.89	1.56%	2,138
Apr 13, 2026	70.11	71.22	70.11	71.22	69.81	0.80%	4,350
Apr 10, 2026	70.45	70.69	70.39	70.66	69.25	0.49%	11,034
Apr 9, 2026	70.00	70.41	69.73	70.31	68.91	-0.16%	2,477
Apr 8, 2026	70.71	70.71	69.99	70.42	69.02	3.94%	8,203
Apr 7, 2026	66.74	67.75	66.59	67.75	66.41	0.02%	32,472
Apr 6, 2026	67.41	68.03	67.22	67.73	66.39	0.99%	7,419
Apr 2, 2026	66.51	67.16	66.50	67.07	65.74	-0.95%	3,933
Apr 1, 2026	67.27	67.99	67.14	67.71	66.37	2.08%	8,611
Mar 31, 2026	65.63	66.60	65.21	66.33	65.01	3.16%	27,301
Mar 30, 2026	64.79	64.79	64.13	64.30	63.02	0.14%	88,073
Mar 27, 2026	64.66	65.12	64.10	64.21	62.94	-1.62%	20,272
Mar 26, 2026	65.79	66.18	65.25	65.27	63.97	-1.42%	22,344
Mar 25, 2026	66.56	66.64	65.91	66.21	64.90	1.64%	8,624
Mar 24, 2026	64.79	65.62	64.74	65.14	63.85	-0.98%	4,957
Mar 23, 2026	65.40	66.38	65.09	65.79	64.48	2.49%	43,237
Mar 20, 2026	65.64	65.64	63.84	64.19	62.91	-3.30%	22,308
Mar 19, 2026	65.48	66.42	65.45	66.38	65.06	-0.02%	10,414
Mar 18, 2026	67.30	67.36	66.30	66.40	65.08	-1.18%	5,753
Mar 17, 2026	67.21	67.47	67.14	67.19	65.86	0.35%	4,027
Mar 16, 2026	66.61	67.12	66.61	66.95	65.62	1.43%	7,439
Mar 13, 2026	67.03	67.03	65.89	66.01	64.70	-1.97%	11,313
Mar 12, 2026	67.55	67.69	67.17	67.34	66.00	-1.65%	10,980
Mar 11, 2026	68.38	68.56	68.05	68.47	67.11	-0.21%	12,584
Mar 10, 2026	69.33	69.90	68.40	68.61	67.25	0.11%	19,698
Mar 9, 2026	67.53	68.88	67.13	68.54	67.18	-0.54%	26,045
Mar 6, 2026	68.11	69.21	68.05	68.91	67.54	-0.32%	19,400
Mar 5, 2026	69.63	69.91	68.46	69.14	67.76	-1.52%	19,346
Mar 4, 2026	69.70	70.32	69.70	70.20	68.81	1.30%	3,007
Mar 3, 2026	68.68	69.76	67.88	69.30	67.92	-3.15%	8,722
Mar 2, 2026	71.54	71.98	71.40	71.55	70.13	-2.02%	20,490
Feb 27, 2026	73.14	73.38	72.79	73.03	71.58	-0.29%	614,972
Feb 26, 2026	72.98	73.27	72.86	73.24	71.79	0.32%	3,089
Feb 25, 2026	72.88	73.20	72.65	73.01	71.56	0.65%	35,880
Feb 24, 2026	72.42	72.82	72.36	72.53	71.09	0.36%	8,827
Feb 23, 2026	72.74	72.78	72.15	72.28	70.84	-0.98%	6,828
Feb 20, 2026	72.41	73.22	72.41	72.99	71.54	1.15%	9,360
Feb 19, 2026	72.24	72.37	72.03	72.16	70.73	-0.70%	5,303
Feb 18, 2026	72.63	73.12	72.63	72.67	71.22	0.10%	6,678
Feb 17, 2026	71.95	72.77	71.73	72.60	71.15	0.02%	8,676
Feb 13, 2026	72.24	72.80	72.24	72.58	71.14	0.35%	5,379
Feb 12, 2026	73.41	73.41	72.21	72.32	70.89	-1.12%	4,608
Feb 11, 2026	73.32	73.32	72.76	73.14	71.69	-0.64%	6,408
Feb 10, 2026	73.87	73.87	73.57	73.62	72.15	0.34%	4,768
Feb 9, 2026	72.90	73.38	72.90	73.37	71.91	1.32%	3,668
Feb 6, 2026	71.86	72.46	71.86	72.41	70.97	1.99%	21,865
Feb 5, 2026	71.47	71.83	70.97	71.00	69.59	-1.78%	9,155
Feb 4, 2026	72.75	72.75	71.84	72.29	70.86	0.50%	18,394
Feb 3, 2026	71.83	72.20	71.56	71.93	70.50	-0.20%	23,491