iShares MSCI Europe Small-Cap ETF (IEUS) Historical Stock Data
54.99 ↓0.57 (-1.03%)
As of April 24, 2024, 2:20pm EST.
Historical Data
In the past 30 trading days, IEUS is down -0.05% a day on average. There have been 13 days where iShares MSCI Europe Small-Cap ETF closed green and 17 days where IEUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 56.41 | 56.32 | ↓$0.09 (-0.16%) | 56.15 | 56.44 | 4.81K |
| 2024-03-20 | 55.65 | 56.34 | ↑$0.70 (1.25%) | 55.65 | 56.34 | 2.51K |
| 2024-03-19 | 55.60 | 55.67 | ↑$0.07 (0.13%) | 55.55 | 55.76 | 2.01K |
| 2024-03-18 | 55.91 | 55.53 | ↓$0.38 (-0.68%) | 55.53 | 56.00 | 3.90K |
| 2024-03-15 | 55.82 | 55.78 | ↓$0.03 (-0.06%) | 55.69 | 55.93 | 2.59K |
| 2024-03-14 | 56.01 | 55.78 | ↓$0.23 (-0.42%) | 55.67 | 56.01 | 3.75K |
| 2024-03-13 | 56.26 | 56.14 | ↓$0.12 (-0.21%) | 56.14 | 56.38 | 1.96K |
| 2024-03-12 | 55.81 | 56.09 | ↑$0.28 (0.50%) | 55.81 | 56.12 | 4.19K |
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