iShares MSCI Europe Small-Cap ETF (IEUS) Historical Stock Data
66.68 ↓0.43 (-0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IEUS is up 0.09% a day on average. There have been 17 days where iShares MSCI Europe Small-Cap ETF closed green and 13 days where IEUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 67.00 | 66.68 | ↓$0.32 (-0.48%) | 66.65 | 67.22 | 2.94K |
| 2025-12-16 | 67.38 | 67.12 | ↓$0.27 (-0.40%) | 66.82 | 67.38 | 60.56K |
| 2025-12-15 | 67.87 | 67.82 | ↓$0.05 (-0.08%) | 67.81 | 68.03 | 1.86K |
| 2025-12-12 | 68.00 | 67.70 | ↓$0.31 (-0.45%) | 67.59 | 68.00 | 4.39K |
| 2025-12-11 | 67.66 | 67.96 | ↑$0.30 (0.44%) | 67.66 | 67.96 | 7.71K |
| 2025-12-10 | 66.81 | 67.40 | ↑$0.59 (0.88%) | 66.62 | 67.57 | 2.46K |
| 2025-12-09 | 66.95 | 66.78 | ↓$0.17 (-0.26%) | 66.68 | 66.95 | 1.51K |
| 2025-12-08 | 67.36 | 67.01 | ↓$0.34 (-0.51%) | 66.99 | 67.36 | 1.86K |
| 2025-12-05 | 67.41 | 67.43 | ↑$0.02 (0.04%) | 67.32 | 67.55 | 3.24K |
| 2025-12-04 | 67.23 | 67.39 | ↑$0.16 (0.24%) | 67.16 | 67.48 | 23.72K |
| 2025-12-03 | 66.55 | 67.15 | ↑$0.60 (0.90%) | 66.55 | 67.22 | 9.56K |
| 2025-12-02 | 66.53 | 66.55 | ↑$0.02 (0.03%) | 66.23 | 66.61 | 26.24K |
| 2025-12-01 | 66.59 | 66.64 | ↑$0.05 (0.07%) | 66.59 | 66.95 | 3.08K |
| 2025-11-28 | 66.77 | 67.07 | ↑$0.30 (0.45%) | 66.72 | 67.07 | 1.38K |
| 2025-11-26 | 65.69 | 66.16 | ↑$0.47 (0.72%) | 65.69 | 66.21 | 2K |
| 2025-11-25 | 64.90 | 65.60 | ↑$0.70 (1.07%) | 64.90 | 65.60 | 2.79K |
| 2025-11-24 | 64.18 | 64.68 | ↑$0.50 (0.78%) | 64.18 | 64.68 | 10.47K |
| 2025-11-21 | 63.93 | 64.38 | ↑$0.45 (0.70%) | 63.86 | 64.39 | 2.10K |
| 2025-11-20 | 64.51 | 63.55 | ↓$0.96 (-1.49%) | 63.55 | 64.51 | 6.65K |
| 2025-11-19 | 64.44 | 64.44 | ↓$0.00 (0.00%) | 64.21 | 64.45 | 2.92K |
| 2025-11-18 | 64.28 | 64.47 | ↑$0.19 (0.30%) | 64.25 | 64.68 | 7.39K |
| 2025-11-17 | 65.47 | 64.97 | ↓$0.50 (-0.77%) | 64.83 | 65.69 | 6.48K |
| 2025-11-14 | 65.31 | 65.84 | ↑$0.53 (0.81%) | 65.31 | 65.86 | 1.80K |
| 2025-11-13 | 66.93 | 66.31 | ↓$0.62 (-0.92%) | 66.31 | 66.93 | 2.28K |
| 2025-11-12 | 66.49 | 66.48 | ↓$0.01 (-0.01%) | 66.40 | 66.49 | 1.80K |
| 2025-11-11 | 66.32 | 66.18 | ↓$0.14 (-0.21%) | 66.18 | 66.32 | 874 |
| 2025-11-10 | 65.65 | 65.87 | ↑$0.22 (0.34%) | 65.50 | 65.88 | 1.33K |
| 2025-11-07 | 64.83 | 65.08 | ↑$0.25 (0.39%) | 64.83 | 65.30 | 4.98K |
| 2025-11-06 | 65.33 | 64.93 | ↓$0.40 (-0.61%) | 64.85 | 65.33 | 6.19K |
| 2025-11-05 | 65.07 | 65.55 | ↑$0.48 (0.74%) | 65.02 | 65.69 | 109.71K |
Create an account or log in to view more rows.
$IEUS it's just a matter of time and patience...
$IEUS is anyone really buying this shit
$IEUS death cross will complete today
$IEUS hint hint this is when you buy a few
$IEUS don’t be boring today beast
$IEUS cover that shit
$IEUS what happened
$IEUS Green today if ya buy
$IEUS Fuk the 1% even though i feel like the 1%
$IEUS LFFGG