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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	66.8	66.64	66.64	66.94	66.47	87,048
September 09, 2025	66.92	66.9	66.9	66.92	66.79	2,000
September 08, 2025	66.88	67.04	67.04	67.04	66.88	1,924
September 05, 2025	66.74	66.39	66.39	66.74	66.25	8,300
September 04, 2025	65.78	65.84	65.84	65.91	65.49	9,104
September 03, 2025	65.25	65.49	65.49	65.69	65.25	14,300
September 02, 2025	65.09	65.39	65.39	65.6	65.09	71,023
August 29, 2025	66.65	66.69	66.69	66.81	66.64	9,100
August 28, 2025	67.24	67.22	67.22	67.24	67.22	748
August 27, 2025	66.68	67.1	67.1	67.1	66.68	2,746
August 26, 2025	67.54	67.41	67.41	67.55	67.23	49,434
August 25, 2025	68.4	67.5	67.5	68.4	67.5	3,433
August 22, 2025	67.3	68.48	68.48	68.53	67.3	2,800
August 21, 2025	66.94	66.94	66.94	66.94	66.94	849
August 20, 2025	67.1	67.29	67.29	67.29	67.1	2,400
August 19, 2025	67.26	67.16	67.16	67.61	66.98	12,027
August 18, 2025	67.03	67.13	67.13	67.23	66.92	5,530
August 15, 2025	67.22	67.24	67.24	67.33	67.1	12,200

iShares MSCI Europe Small-Cap ETF (IEUS) NASDAQ