iShares MSCI Europe Small-Cap ETF - IEUS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72.41	72.99	72.99	73.22	72.41	9,400
February 19, 2026	72.24	72.16	72.16	72.37	72.03	5,303
February 18, 2026	72.63	72.67	72.67	73.12	72.63	6,700
February 17, 2026	71.94	72.6	72.6	72.77	71.72	8,700
February 13, 2026	72.24	72.58	72.58	72.8	72.24	5,400
February 12, 2026	73.41	72.32	72.32	73.41	72.21	4,608
February 11, 2026	73.32	73.14	73.14	73.32	72.76	6,408
February 10, 2026	73.87	73.61	73.61	73.87	73.57	4,800
February 09, 2026	72.9	73.36	73.36	73.38	72.9	3,700
February 06, 2026	71.86	72.41	72.41	72.46	71.86	21,900
February 05, 2026	71.47	71	71	71.83	70.97	9,200
February 04, 2026	72.75	72.29	72.29	72.75	71.84	18,400
February 03, 2026	71.83	71.93	71.93	72.2	71.56	23,500
February 02, 2026	71.63	72.08	72.08	72.09	71.63	7,401
January 30, 2026	72.41	71.83	71.83	72.41	71.73	4,000
January 29, 2026	73.23	73	73	73.23	72.34	10,100
January 28, 2026	72.86	72.88	72.88	73.1	72.57	47,331
January 27, 2026	72.53	73.14	73.14	73.29	72.53	10,300
January 26, 2026	72.18	72.04	72.04	72.25	72.04	16,300
January 23, 2026	71.35	71.74	71.74	71.81	71.09	10,100
January 22, 2026	71.09	71.28	71.28	71.3	70.99	8,300
January 21, 2026	69.83	70.24	70.24	70.38	69.38	6,300
January 20, 2026	69.51	69.37	69.37	69.74	69.14	92,300
January 16, 2026	70.74	70.32	70.32	70.74	70.32	29,720
January 15, 2026	70.44	70.42	70.42	70.68	70.3	15,200
January 14, 2026	70.06	70.21	70.21	70.25	69.84	13,500
January 13, 2026	70.19	70.02	70.02	70.3	69.95	4,300
January 12, 2026	70.43	70.4	70.4	70.48	70.28	2,139
January 09, 2026	70.17	70.32	70.32	70.32	70.13	1,800
January 08, 2026	69.77	70.03	70.03	70.1	69.71	5,400
January 07, 2026	70.2	70.03	70.03	70.2	69.93	5,934
January 06, 2026	69.83	69.67	69.67	69.87	69.67	37,100
January 05, 2026	68.94	69.56	69.56	69.56	68.77	3,708
January 02, 2026	68.87	68.9	68.9	69.02	68.72	6,739
December 31, 2025	68.62	68.54	68.54	68.62	68.37	2,626
December 30, 2025	68.95	68.88	68.88	69.12	68.83	2,800
December 29, 2025	68.51	68.61	68.61	68.67	68.25	12,900
December 26, 2025	68.38	68.49	68.49	68.49	68.29	7,500
December 24, 2025	68.46	68.45	68.45	68.58	68.45	4,000
December 23, 2025	68.09	68.28	68.28	68.42	67.93	92,843
December 22, 2025	67.71	67.94	67.94	68.03	67.68	4,500
December 19, 2025	67.39	67.37	67.37	67.58	67.31	37,540
December 18, 2025	67.26	67.22	67.22	67.59	67.09	13,612
December 17, 2025	67	66.68	66.68	67.22	66.65	3,140
December 16, 2025	67.38	67.11	67.11	67.38	66.82	63,200
December 15, 2025	67.87	67.82	67	68.03	67.81	2,400
December 12, 2025	68	67.69	66.88	68	67.58	4,800
December 11, 2025	67.66	67.96	67.14	67.96	67.66	7,900
December 10, 2025	66.81	67.4	66.59	67.57	66.62	2,623
December 09, 2025	66.95	66.78	65.98	67	66.68	2,108
December 08, 2025	67.36	67.01	66.21	67.36	66.99	4,300
December 05, 2025	67.41	67.43	66.63	67.55	67.32	3,300
December 04, 2025	67.23	67.39	67.39	67.48	67.16	23,723
December 03, 2025	66.55	67.15	67.15	67.22	66.55	13,400
December 02, 2025	66.53	66.55	66.55	66.61	66.23	30,200
December 01, 2025	66.59	66.64	66.64	66.95	66.59	3,100
November 28, 2025	66.77	67.07	67.07	67.07	66.72	1,700
November 26, 2025	65.69	66.16	66.16	66.21	65.69	2,200
November 25, 2025	64.9	65.6	65.6	65.6	64.9	2,910
November 24, 2025	64.18	64.68	64.68	64.68	64.18	11,542

iShares MSCI Europe Small-Cap ETF (IEUS) NASDAQ