iShares MSCI Europe Small-Cap ETF IEUS
70.99 USD -0.31 (-0.43%)
Regular-session close
70.87 -0.12 -0.17%
After hours · Nov 13, 4:00 PM ET
70.85 Day range 71.16
63.55 52-week range 74.71
- YTD
- +3.58%
- 1 year
- +7.06%
IEUS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 71.16 | 71.16 | 70.85 | 70.99 | -0.21 | -0.29% | 1,338 |
| Nov 12, 2026 | 71.72 | 71.72 | 71.20 | 71.20 | -0.33 | -0.46% | 900 |
| Nov 11, 2026 | 71.61 | 71.64 | 71.41 | 71.53 | -0.40 | -0.56% | 18,400 |
| Nov 10, 2026 | 72.15 | 72.15 | 71.44 | 71.93 | -0.34 | -0.47% | 4,800 |
| Nov 9, 2026 | 71.55 | 72.27 | 71.14 | 72.27 | +1.90 | +2.70% | 3,200 |
| Nov 6, 2026 | 70.33 | 70.61 | 70.13 | 70.37 | -0.96 | -1.35% | 3,900 |
| Nov 5, 2026 | 72.46 | 72.46 | 71.30 | 71.33 | -1.59 | -2.18% | 6,400 |
| Nov 4, 2026 | 72.51 | 72.94 | 72.32 | 72.92 | +1.87 | +2.63% | 11,800 |
| Nov 3, 2026 | 71.06 | 71.10 | 71.02 | 71.05 | -0.42 | -0.59% | 1,400 |
| Nov 2, 2026 | 71.36 | 71.47 | 71.36 | 71.47 | +0.95 | +1.35% | 500 |
| Oct 30, 2026 | 70.66 | 70.66 | 70.43 | 70.52 | -0.73 | -1.02% | 1,300 |
| Oct 29, 2026 | 71.04 | 71.25 | 71.00 | 71.25 | +0.62 | +0.88% | 2,800 |
| Oct 28, 2026 | 70.71 | 70.71 | 70.39 | 70.63 | +0.25 | +0.36% | 1,900 |
| Oct 27, 2026 | 70.06 | 70.38 | 70.01 | 70.38 | +0.51 | +0.73% | 8,900 |
| Oct 26, 2026 | 69.99 | 69.99 | 69.74 | 69.87 | +0.48 | +0.69% | 1,300 |
| Oct 23, 2026 | 69.10 | 69.44 | 69.10 | 69.39 | -0.34 | -0.49% | 1,400 |
| Oct 22, 2026 | 70.02 | 70.02 | 69.55 | 69.73 | -0.82 | -1.16% | 11,800 |
| Oct 21, 2026 | 70.69 | 70.99 | 70.38 | 70.55 | +0.36 | +0.51% | 9,700 |
| Oct 20, 2026 | 69.48 | 70.36 | 69.48 | 70.19 | +0.63 | +0.91% | 6,200 |
| Oct 19, 2026 | 69.85 | 70.09 | 69.56 | 69.56 | -0.64 | -0.91% | 3,800 |
| Oct 16, 2026 | 70.66 | 70.66 | 70.12 | 70.20 | +0.16 | +0.23% | 1,900 |
| Oct 15, 2026 | 69.35 | 70.12 | 69.35 | 70.04 | +0.73 | +1.05% | 1,800 |
| Oct 14, 2026 | 69.31 | 69.31 | 69.31 | 69.31 | -0.43 | -0.62% | 500 |
| Oct 13, 2026 | 69.60 | 69.74 | 69.60 | 69.74 | +0.58 | +0.84% | 1,200 |
| Oct 12, 2026 | 69.36 | 69.45 | 69.11 | 69.16 | -0.33 | -0.47% | 800 |
| Oct 9, 2026 | 69.47 | 69.49 | 69.47 | 69.49 | +0.70 | +1.02% | 2,100 |
| Oct 8, 2026 | 68.33 | 68.79 | 67.86 | 68.79 | +0.06 | +0.09% | 2,700 |
| Oct 7, 2026 | 68.47 | 69.01 | 68.47 | 68.73 | -0.98 | -1.41% | 2,000 |
| Oct 6, 2026 | 69.74 | 69.77 | 69.60 | 69.71 | +0.28 | +0.40% | 5,200 |
| Oct 5, 2026 | 68.97 | 69.51 | 68.97 | 69.43 | -0.25 | -0.36% | 4,700 |
| Oct 2, 2026 | 69.58 | 69.85 | 69.50 | 69.68 | +0.56 | +0.81% | 1,900 |
| Oct 1, 2026 | 69.57 | 69.57 | 68.97 | 69.12 | -1.06 | -1.51% | 1,800 |
| Sep 30, 2026 | 70.60 | 70.60 | 70.18 | 70.18 | -0.35 | -0.50% | 800 |
| Sep 29, 2026 | 70.82 | 70.82 | 70.53 | 70.53 | -0.57 | -0.80% | 1,700 |
| Sep 28, 2026 | 70.81 | 71.14 | 70.65 | 71.10 | +0.04 | +0.06% | 1,900 |
| Sep 25, 2026 | 70.81 | 71.09 | 70.67 | 71.06 | +0.37 | +0.52% | 1,400 |
| Sep 24, 2026 | 70.42 | 70.69 | 70.42 | 70.69 | -0.42 | -0.59% | 96,400 |
| Sep 23, 2026 | 70.81 | 71.14 | 70.77 | 71.11 | -1.46 | -2.01% | 5,200 |
| Sep 22, 2026 | 72.45 | 72.57 | 72.34 | 72.57 | +0.49 | +0.68% | 1,500 |
| Sep 21, 2026 | 72.37 | 72.37 | 71.91 | 72.08 | +0.75 | +1.05% | 5,600 |
| Sep 18, 2026 | 71.30 | 71.43 | 71.20 | 71.33 | -0.45 | -0.63% | 2,000 |
| Sep 17, 2026 | 71.96 | 71.96 | 71.59 | 71.78 | +0.55 | +0.77% | 2,700 |
| Sep 16, 2026 | 71.47 | 71.66 | 71.23 | 71.23 | -0.01 | -0.01% | 800 |
| Sep 15, 2026 | 71.33 | 71.33 | 71.04 | 71.24 | +0.30 | +0.42% | 2,200 |
| Sep 14, 2026 | 71.09 | 71.46 | 70.94 | 70.94 | -1.22 | -1.69% | 8,400 |
| Sep 11, 2026 | 72.24 | 72.24 | 72.14 | 72.16 | +0.26 | +0.36% | 1,700 |
| Sep 10, 2026 | 72.23 | 72.23 | 71.90 | 71.90 | -0.86 | -1.18% | 1,900 |
| Sep 9, 2026 | 72.80 | 72.80 | 72.59 | 72.76 | -0.53 | -0.72% | 1,900 |
| Sep 8, 2026 | 73.97 | 73.97 | 73.29 | 73.29 | -0.61 | -0.83% | 4,000 |
| Sep 4, 2026 | 73.78 | 74.01 | 73.71 | 73.90 | +0.10 | +0.14% | 4,400 |
| Sep 3, 2026 | 73.79 | 73.80 | 73.79 | 73.80 | +0.96 | +1.32% | 700 |
| Sep 2, 2026 | 72.95 | 73.10 | 72.80 | 72.84 | -0.26 | -0.36% | 10,200 |
| Sep 1, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | -1.00 | -1.35% | 400 |
| Aug 31, 2026 | 74.25 | 74.50 | 73.74 | 74.10 | -0.18 | -0.24% | 2,200 |
| Aug 28, 2026 | 74.71 | 74.71 | 74.28 | 74.28 | -0.43 | -0.58% | 1,100 |
| Aug 27, 2026 | 74.68 | 74.85 | 74.51 | 74.71 | +0.29 | +0.39% | 1,500 |
| Aug 26, 2026 | 74.56 | 74.87 | 74.32 | 74.42 | +0.02 | +0.03% | 3,400 |
| Aug 25, 2026 | 74.36 | 74.68 | 74.36 | 74.40 | +0.54 | +0.73% | 63,200 |
| Aug 24, 2026 | 74.14 | 74.15 | 73.72 | 73.86 | -0.16 | -0.22% | 5,600 |
| Aug 21, 2026 | 73.75 | 74.02 | 73.75 | 74.02 | +0.67 | +0.91% | 300 |
| Aug 20, 2026 | 73.44 | 73.44 | 73.05 | 73.35 | -0.26 | -0.35% | 1,800 |
| Aug 19, 2026 | 73.50 | 73.61 | 73.48 | 73.61 | +0.79 | +1.08% | 1,400 |
| Aug 18, 2026 | 72.91 | 73.52 | 72.82 | 72.82 | -0.94 | -1.27% | 14,800 |
| Aug 17, 2026 | 73.88 | 74.03 | 73.64 | 73.76 | -0.37 | -0.50% | 3,900 |
| Aug 14, 2026 | 74.15 | 74.49 | 74.13 | 74.13 | +0.28 | +0.38% | 2,300 |
65 days, newest first. Daily bars as drawn on the IEUS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.