iShares MSCI Europe Small-Cap ETF (IEUS)

NASDAQ: IEUS · Real-Time Price · USD

70.86

-0.75 (-1.05%)

At close: Apr 28, 2026, 4:00 PM EDT

70.93

+0.07 (0.09%)

After-hours: Apr 28, 2026, 4:15 PM EDT

IEUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	70.94	71.09	70.75	70.86	70.86	-1.04%	12,380
Apr 27, 2026	71.79	71.79	71.61	71.61	71.61	-0.14%	1,048
Apr 24, 2026	71.43	71.71	71.43	71.71	71.71	0.52%	1,844
Apr 23, 2026	71.99	72.15	70.74	71.34	71.34	-1.49%	10,300
Apr 22, 2026	72.81	72.81	72.29	72.42	72.42	0.43%	1,017
Apr 21, 2026	73.20	73.43	72.00	72.11	72.11	-1.70%	4,291
Apr 20, 2026	73.32	73.45	73.07	73.35	73.35	-0.50%	3,350
Apr 17, 2026	73.83	74.32	73.52	73.72	73.72	1.74%	11,362
Apr 16, 2026	73.00	73.00	72.27	72.45	72.45	0.27%	4,267
Apr 15, 2026	72.30	72.33	72.10	72.26	72.26	-0.10%	6,266
Apr 14, 2026	72.04	72.33	72.04	72.33	72.33	1.56%	2,138
Apr 13, 2026	70.11	71.22	70.11	71.22	71.22	0.80%	4,350
Apr 10, 2026	70.45	70.69	70.39	70.66	70.66	0.49%	11,034
Apr 9, 2026	70.00	70.41	69.73	70.31	70.31	-0.16%	2,477
Apr 8, 2026	70.71	70.71	69.99	70.42	70.42	3.94%	8,203
Apr 7, 2026	66.74	67.75	66.59	67.75	67.75	0.03%	32,472
Apr 6, 2026	67.41	68.03	67.22	67.73	67.73	0.99%	7,419
Apr 2, 2026	66.51	67.16	66.50	67.07	67.07	-0.95%	3,933
Apr 1, 2026	67.27	67.99	67.14	67.71	67.71	2.08%	8,611
Mar 31, 2026	65.63	66.60	65.21	66.33	66.33	3.16%	27,301
Mar 30, 2026	64.79	64.79	64.13	64.30	64.30	0.14%	88,073
Mar 27, 2026	64.66	65.12	64.10	64.21	64.21	-1.62%	20,272
Mar 26, 2026	65.79	66.18	65.25	65.27	65.27	-1.42%	22,344
Mar 25, 2026	66.56	66.64	65.91	66.21	66.21	1.64%	8,624
Mar 24, 2026	64.79	65.62	64.74	65.14	65.14	-0.98%	4,957
Mar 23, 2026	65.40	66.38	65.09	65.79	65.79	2.49%	43,237
Mar 20, 2026	65.64	65.64	63.84	64.19	64.19	-3.30%	22,308
Mar 19, 2026	65.48	66.42	65.45	66.38	66.38	-0.02%	10,414
Mar 18, 2026	67.30	67.36	66.30	66.40	66.40	-1.18%	5,753
Mar 17, 2026	67.21	67.47	67.14	67.19	67.19	0.35%	4,027
Mar 16, 2026	66.61	67.12	66.61	66.95	66.95	1.43%	7,439
Mar 13, 2026	67.03	67.03	65.89	66.01	66.01	-1.98%	11,313
Mar 12, 2026	67.55	67.69	67.17	67.34	67.34	-1.65%	10,980
Mar 11, 2026	68.38	68.56	68.05	68.47	68.47	-0.21%	12,584
Mar 10, 2026	69.33	69.90	68.40	68.61	68.61	0.11%	19,698
Mar 9, 2026	67.53	68.88	67.13	68.54	68.54	-0.54%	26,045
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