iShares MSCI Europe Small-Cap ETF (IEUS) Historical Stock Data
56.59 ↑0.37 (0.66%)
As of April 30, 2024, 1:32pm EST.
Historical Data
In the past 30 trading days, IEUS is down -0.03% a day on average. There have been 16 days where iShares MSCI Europe Small-Cap ETF closed green and 14 days where IEUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 56.56 | 56.59 | ↑$0.03 (0.05%) | 56.46 | 56.77 | 321.46K |
| 2024-05-02 | 55.77 | 56.22 | ↑$0.45 (0.81%) | 55.77 | 56.22 | 1.53K |
| 2024-05-01 | 55.17 | 55.39 | ↑$0.22 (0.40%) | 55.15 | 55.39 | 1.30K |
| 2024-04-30 | 55.90 | 55.33 | ↓$0.57 (-1.02%) | 55.33 | 55.90 | 1.82K |
| 2024-04-29 | 56.13 | 56.13 | ↑$0.00 (0.00%) | 56.04 | 56.25 | 2.16K |
| 2024-04-26 | 55.31 | 55.36 | ↑$0.05 (0.09%) | 55.28 | 55.56 | 2.43K |
| 2024-04-25 | 54.54 | 55.02 | ↑$0.48 (0.88%) | 54.54 | 55.02 | 4.84K |
| 2024-04-24 | 55.34 | 55.05 | ↓$0.29 (-0.52%) | 54.90 | 55.34 | 59.74K |
| 2024-04-23 | 55.32 | 55.56 | ↑$0.24 (0.43%) | 55.32 | 55.61 | 2.87K |
| 2024-04-22 | 54.49 | 54.69 | ↑$0.20 (0.36%) | 54.42 | 54.75 | 2.79K |
| 2024-04-19 | 54.34 | 54.08 | ↓$0.26 (-0.47%) | 54.07 | 54.34 | 2.50K |
| 2024-04-18 | 54.20 | 54.24 | ↑$0.04 (0.07%) | 54.20 | 54.39 | 5.12K |
| 2024-04-17 | 54.20 | 54.38 | ↑$0.18 (0.33%) | 54.19 | 54.38 | 0.96K |
| 2024-04-16 | 54.20 | 54.16 | ↓$0.04 (-0.07%) | 53.93 | 54.24 | 3.46K |
| 2024-04-15 | 54.91 | 54.52 | ↓$0.39 (-0.71%) | 54.52 | 55.11 | 4.75K |
| 2024-04-12 | 55.21 | 54.94 | ↓$0.27 (-0.49%) | 54.94 | 55.21 | 1.09K |
| 2024-04-11 | 55.88 | 56.24 | ↑$0.36 (0.64%) | 55.69 | 56.24 | 1.17K |
| 2024-04-10 | 55.97 | 56.03 | ↑$0.06 (0.11%) | 55.81 | 56.16 | 2.45K |
| 2024-04-09 | 57.10 | 56.89 | ↓$0.21 (-0.37%) | 56.49 | 57.10 | 1.72K |
| 2024-04-08 | 56.98 | 56.83 | ↓$0.15 (-0.26%) | 56.83 | 56.98 | 818 |
| 2024-04-05 | 56.44 | 56.49 | ↑$0.05 (0.08%) | 56.36 | 56.51 | 2.45K |
| 2024-04-04 | 56.87 | 56.14 | ↓$0.73 (-1.29%) | 56.14 | 57.01 | 4.63K |
| 2024-04-03 | 56.03 | 56.68 | ↑$0.65 (1.16%) | 56.03 | 56.75 | 18.65K |
| 2024-04-02 | 56.06 | 56.04 | ↓$0.02 (-0.04%) | 55.87 | 56.23 | 5.80K |
| 2024-04-01 | 56.78 | 56.39 | ↓$0.39 (-0.69%) | 56.39 | 57.04 | 5.33K |
| 2024-03-28 | 56.82 | 56.64 | ↓$0.18 (-0.32%) | 56.64 | 56.82 | 6.57K |
| 2024-03-27 | 56.54 | 56.75 | ↑$0.21 (0.37%) | 56.54 | 56.80 | 5.21K |
| 2024-03-26 | 56.39 | 56.22 | ↓$0.17 (-0.30%) | 56.22 | 56.47 | 7.36K |
| 2024-03-25 | 56.00 | 56.11 | ↑$0.11 (0.20%) | 56.00 | 56.20 | 1.74K |
| 2024-03-22 | 56.23 | 55.96 | ↓$0.27 (-0.48%) | 55.96 | 56.23 | 2.42K |
Create an account or log in to view more rows.
$IEUS buy the dip.
$IEUS Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$IEUS take Friday energy into Monday
$IEUS Looking for this cup to breakout.
$IEUS trash
$IEUS -
Buy
buy
buy!
$IEUS slap the ask.
$IEUS News Plz.....
$IEUS ADDING MORE…
$IEUS coming now