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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	67.22	67.24	67.24	67.33	67.1	12,200
August 14, 2025	66.77	67.1	67.1	67.15	66.74	8,834
August 13, 2025	67.26	67.15	67.15	67.32	67	4,013
August 12, 2025	66.75	67.17	67.17	67.17	66.7	21,614
August 11, 2025	66.57	66.45	66.45	66.57	66.33	3,019
August 08, 2025	67.04	67	67	67.14	66.94	3,105
August 07, 2025	66.84	66.9	66.9	67	66.65	3,397
August 06, 2025	66.41	66.31	66.31	66.41	66.22	1,219
August 05, 2025	66.18	66.04	66.04	66.18	66.04	900
August 04, 2025	65.47	65.8	65.8	65.94	65.47	4,948
August 01, 2025	65.27	65.2	65.2	65.47	64.95	12,507
July 31, 2025	65.9	65.65	65.65	66.05	65.65	18,800
July 30, 2025	66	65.75	65.75	66.35	65.55	7,992
July 29, 2025	66.92	66.83	66.83	66.94	66.55	12,713
July 28, 2025	67.75	67.17	67.17	67.75	66.84	16,000
July 25, 2025	68.14	68.33	68.33	68.45	67.84	248,913
July 24, 2025	68.53	68.34	68.34	68.59	68.3	42,300
July 23, 2025	68	68.85	68.85	68.96	67.9	11,037
July 22, 2025	67.62	67.84	67.84	67.89	67.62	1,000
July 21, 2025	67.49	67.39	67.39	67.83	67.39	5,002
July 18, 2025	67.67	67	67	67.67	67	1,167
July 17, 2025	66.85	67.01	67.01	67.01	66.76	900
July 16, 2025	66.39	66.78	66.78	66.86	66.31	4,309
July 15, 2025	66.7	66.64	66.64	66.79	66.59	1,300
July 14, 2025	67.16	67.44	67.44	67.44	66.93	4,600
July 11, 2025	67.3	67.37	67.37	67.41	67.27	11,222
July 10, 2025	67.71	67.85	67.85	67.98	67.5	7,026
July 09, 2025	67.5	67.85	67.85	67.94	67.41	7,800
July 08, 2025	66.87	67.47	67.47	67.53	66.68	106,600
July 07, 2025	66.47	66.76	66.76	66.96	66.42	40,507
July 03, 2025	67	67.05	67.05	67.08	66.92	1,903
July 02, 2025	66.47	66.82	66.82	66.86	66.41	6,909
July 01, 2025	66.87	67.13	67.13	67.13	66.87	1,461
June 30, 2025	66.81	67.12	67.12	67.12	66.81	1,830
June 27, 2025	66.67	66.64	66.64	67	66.33	4,138
June 26, 2025	65.92	66.13	66.13	66.42	65.92	11,149
June 25, 2025	65.21	65.22	65.22	65.37	65.11	3,727
June 24, 2025	65.2	65.43	65.43	65.56	65.06	7,400
June 23, 2025	63.89	64.63	64.63	64.63	63.89	1,743
June 20, 2025	64.42	63.95	63.95	64.42	63.95	8,000
June 18, 2025	64.29	64.25	64.25	64.67	64.03	10,300
June 17, 2025	65	64.36	64.36	65	64.27	4,802
June 16, 2025	65.23	65.14	65.14	65.68	65.05	8,908
June 13, 2025	66.25	66.01	64.63	66.44	65.9	11,900
June 12, 2025	67.39	67.33	65.92	67.48	67.19	1,524
June 11, 2025	67.02	66.84	65.45	67.15	66.72	4,033
June 10, 2025	66.91	66.73	65.34	66.98	66.67	9,300
June 09, 2025	66.33	66.59	65.2	66.69	66.33	5,400
June 06, 2025	66.22	65.97	64.59	66.27	65.97	4,534
June 05, 2025	66.57	66.34	64.96	66.57	66.14	5,216
June 04, 2025	66.05	66.22	64.84	66.31	66.05	3,800
June 03, 2025	65.5	65.68	64.31	65.7	65.42	20,002
June 02, 2025	65.77	66.19	64.81	66.25	65.53	4,100
May 30, 2025	65.68	65.62	65.62	65.69	65.34	5,300
May 29, 2025	65.67	65.29	65.29	65.67	65.29	10,000
May 28, 2025	65.22	65.23	65.23	65.24	65.2	3,900
May 27, 2025	65.64	65.52	65.52	65.64	65.26	13,035
May 23, 2025	63.89	64.5	64.5	64.52	63.89	2,854
May 22, 2025	64.1	64.55	64.55	64.55	64.1	2,000
May 21, 2025	65.12	64.55	64.55	65.21	64.55	6,500

iShares MSCI Europe Small-Cap ETF (IEUS) NASDAQ