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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	63.93	64.38	64.38	64.39	63.86	2,121
November 20, 2025	64.51	63.55	63.55	64.51	63.55	6,700
November 19, 2025	64.44	64.44	64.44	64.47	64.21	3,347
November 18, 2025	64.28	64.47	64.47	64.68	64.25	7,600
November 17, 2025	65.47	64.97	64.97	65.69	64.83	6,600
November 14, 2025	65.31	65.84	65.84	65.86	65.31	1,842
November 13, 2025	66.93	66.31	66.31	66.93	66.31	2,700
November 12, 2025	66.12	66.48	66.48	66.49	66.12	1,810
November 11, 2025	66.32	66.18	66.18	66.32	66.18	900
November 10, 2025	65.65	65.87	65.87	65.88	65.5	2,809
November 07, 2025	64.83	65.08	65.08	65.3	64.8	5,100
November 06, 2025	65.33	64.93	64.93	65.33	64.85	6,200
November 05, 2025	65.07	65.55	65.55	65.69	65.02	154,842
November 04, 2025	65.65	65.27	65.27	65.85	65.26	283,719
November 03, 2025	66.51	66.58	66.58	66.71	66.49	14,321
October 31, 2025	66.8	66.8	66.8	66.8	66.8	803
October 30, 2025	67.3	67.15	67.15	67.42	67.14	13,318
October 29, 2025	68.23	67.65	67.65	68.38	67.65	11,313
October 28, 2025	68.27	68.33	68.33	68.52	68.05	4,800
October 27, 2025	68.68	68.6	68.6	68.69	68.42	3,500
October 24, 2025	68.55	68.47	68.47	68.59	68.41	16,129
October 23, 2025	67.96	68.35	68.35	68.35	67.96	2,932
October 22, 2025	67.51	67.62	67.62	67.74	67.36	6,000
October 21, 2025	67.43	67.22	67.22	67.43	67.1	2,500
October 20, 2025	67.02	67.43	67.43	67.44	67.02	2,210
October 17, 2025	66.89	67.1	67.1	67.1	66.86	11,221
October 16, 2025	67.15	67.33	67.33	67.47	67.15	2,200
October 15, 2025	67.25	67.07	67.07	67.25	66.77	1,500
October 14, 2025	66.52	67.18	67.18	67.34	66.52	21,600
October 13, 2025	67.02	67.21	67.21	67.28	66.84	4,300
October 10, 2025	67.28	66.62	66.62	67.34	66.56	2,093
October 09, 2025	67.97	67.28	67.28	67.97	67.27	4,100
October 08, 2025	67.88	67.84	67.84	67.88	67.7	2,065
October 07, 2025	68.19	67.6	67.6	68.19	67.52	7,422
October 06, 2025	68.25	68.32	68.32	68.37	68.05	5,200
October 03, 2025	68.29	68.4	68.4	68.49	68.28	4,436
October 02, 2025	67.62	67.83	67.83	67.94	67.37	2,700
October 01, 2025	67.58	67.86	67.86	68.06	67.48	83,905
September 30, 2025	67.04	67.38	67.38	67.38	67.04	2,000
September 29, 2025	66.94	66.84	66.84	66.94	66.68	3,300
September 26, 2025	66.16	66.47	66.47	66.52	66.16	3,832
September 25, 2025	66.27	66.05	66.05	66.27	65.75	25,138
September 24, 2025	67.25	66.95	66.95	67.25	66.8	3,598
September 23, 2025	67.95	67.59	67.59	68.07	67.57	2,435
September 22, 2025	67.1	67.56	67.56	67.7	67.1	6,344
September 19, 2025	67.45	67.3	67.3	67.45	67.09	5,600
September 18, 2025	67.69	67.77	67.77	67.77	67.46	1,500
September 17, 2025	67.85	67.57	67.57	68.08	67.44	14,700
September 16, 2025	67.87	67.95	67.95	68	67.62	28,626
September 15, 2025	67.97	67.86	67.86	67.97	67.56	9,608
September 12, 2025	67.42	67.26	67.26	67.46	67.19	3,200
September 11, 2025	67.03	67.43	67.43	67.43	67.03	844

iShares MSCI Europe Small-Cap ETF (IEUS) NASDAQ