iShares MSCI Europe Small-Cap ETF

IEUS
🏛️ usa →
66.47
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 69.71 69.90 69.45 69.60 0.0M
2021-12-30 69.66 69.69 69.35 69.37 0.0M
2021-12-29 69.57 69.87 69.25 69.66 0.0M
2021-12-28 69.52 69.75 69.39 69.54 0.0M
2021-12-27 68.74 69.50 68.74 69.40 0.0M
2021-12-23 68.26 68.59 68.15 68.59 0.0M
2021-12-22 67.26 67.99 67.26 67.86 0.0M
2021-12-21 66.33 66.73 66.32 66.73 0.0M
2021-12-20 65.60 66.01 65.12 65.97 0.1M
2021-12-17 66.18 66.56 66.02 66.09 0.0M
2021-12-16 67.00 67.01 66.31 66.58 0.0M
2021-12-15 65.58 66.51 65.45 66.30 0.0M
2021-12-14 66.15 66.15 65.47 65.68 0.0M
2021-12-13 67.02 67.02 66.36 66.48 0.0M
2021-12-10 68.25 68.44 67.89 68.44 0.0M
2021-12-09 68.55 68.55 68.20 68.30 0.0M
2021-12-08 68.80 69.08 68.69 68.93 0.0M
2021-12-07 68.36 68.90 68.36 68.75 0.0M
2021-12-06 66.97 67.48 66.96 67.31 0.0M
2021-12-03 67.87 67.87 66.55 66.97 0.0M
2021-12-02 67.52 68.10 67.44 67.83 0.0M
2021-12-01 68.54 68.87 67.27 67.27 0.0M
2021-11-30 68.20 68.46 67.02 67.73 0.0M
2021-11-29 68.20 68.55 67.89 68.12 0.0M
2021-11-26 68.09 68.09 67.44 67.60 0.0M
2021-11-24 68.50 68.90 68.23 68.89 0.0M
2021-11-23 69.78 69.87 69.10 69.45 0.0M
2021-11-22 70.48 70.85 70.26 70.51 0.0M
2021-11-19 71.19 71.25 70.84 71.07 0.1M
2021-11-18 71.76 71.76 71.31 71.74 0.0M
2021-11-17 71.83 71.83 71.52 71.68 0.0M
2021-11-16 71.78 71.89 71.77 71.77 0.0M
2021-11-15 72.36 72.45 71.89 72.04 0.0M
2021-11-12 72.11 72.29 72.09 72.09 0.0M
2021-11-11 72.00 72.18 71.98 72.03 0.0M
2021-11-10 72.40 72.54 71.80 71.80 0.0M
2021-11-09 73.05 73.12 72.66 72.79 0.0M
2021-11-08 72.76 73.04 72.76 73.02 0.0M
2021-11-05 72.46 72.68 72.35 72.60 0.0M
2021-11-04 72.50 72.95 72.45 72.71 0.0M
2021-11-03 71.89 72.65 71.77 72.60 0.0M
2021-11-02 72.10 72.18 71.78 71.95 0.1M
2021-11-01 72.00 72.43 71.89 72.43 0.1M
2021-10-29 71.74 71.74 71.31 71.61 0.1M
2021-10-28 71.98 72.50 71.98 72.32 0.0M
2021-10-27 72.05 72.09 71.61 71.67 0.0M
2021-10-26 72.03 72.16 71.61 71.93 0.1M
2021-10-25 71.76 71.84 71.49 71.51 1.7M
2021-10-22 72.02 72.30 71.85 71.93 0.1M
2021-10-21 71.86 72.08 71.82 72.04 0.0M
2021-10-20 71.60 72.07 71.48 71.96 0.0M
2021-10-19 71.55 71.87 71.55 71.78 0.0M
2021-10-18 70.95 71.37 70.95 71.26 0.0M
2021-10-15 71.08 71.48 71.08 71.21 0.0M
2021-10-14 70.48 70.83 70.48 70.74 0.0M
2021-10-13 69.30 70.01 69.30 70.00 0.0M
2021-10-12 68.50 68.80 68.44 68.60 0.0M
2021-10-11 68.24 68.51 67.96 68.09 0.0M
2021-10-08 68.77 68.81 68.51 68.67 0.0M
2021-10-07 68.21 68.91 68.21 68.57 0.0M
2021-10-06 67.79 68.28 67.50 68.24 0.0M
2021-10-05 68.79 69.19 68.78 68.82 0.1M
2021-10-04 69.39 69.46 68.57 68.72 0.1M
2021-10-01 69.46 69.91 69.17 69.76 0.0M
2021-09-30 69.32 69.56 68.98 69.17 0.0M
2021-09-29 69.59 69.65 69.00 69.03 0.0M
2021-09-28 70.13 70.13 69.49 69.69 0.0M
2021-09-27 71.50 71.96 71.50 71.81 0.0M
2021-09-24 72.09 72.30 72.09 72.27 0.0M
2021-09-23 72.80 73.25 72.80 73.10 0.0M
2021-09-22 71.75 72.50 71.75 71.93 0.0M
2021-09-21 71.33 71.57 71.15 71.31 0.0M
2021-09-20 70.57 70.84 70.07 70.62 0.0M
2021-09-17 73.00 73.00 72.11 72.25 0.0M
2021-09-16 72.61 73.01 72.52 73.00 0.0M
2021-09-15 72.79 73.08 72.51 72.96 0.0M
2021-09-14 73.70 73.70 73.08 73.13 0.0M
2021-09-13 73.44 73.44 73.15 73.27 0.0M
2021-09-10 73.75 73.78 73.05 73.27 0.0M
2021-09-09 73.22 73.82 73.22 73.48 0.0M
2021-09-08 73.76 73.76 73.13 73.37 0.0M
2021-09-07 74.73 74.79 74.25 74.50 0.1M
2021-09-03 74.89 75.11 74.68 74.97 0.0M
2021-09-02 74.94 75.08 74.75 75.01 0.0M
2021-09-01 74.31 74.66 74.29 74.43 0.0M
2021-08-31 74.20 74.20 73.85 74.12 0.0M
2021-08-30 73.92 74.07 73.80 74.01 0.0M
2021-08-27 73.01 73.86 72.98 73.77 0.0M
2021-08-26 73.05 73.20 72.76 72.82 0.0M
2021-08-25 73.03 73.23 72.95 73.09 0.0M
2021-08-24 72.68 72.93 72.66 72.84 0.0M
2021-08-23 72.38 72.72 72.32 72.59 0.1M
2021-08-20 71.37 71.99 71.37 71.94 0.0M
2021-08-19 71.58 71.81 71.35 71.58 0.0M
2021-08-18 72.70 72.95 72.49 72.49 0.1M
2021-08-17 72.44 72.49 71.87 72.33 0.0M
2021-08-16 72.95 73.12 72.57 73.06 0.0M
2021-08-13 73.25 73.40 73.08 73.34 0.0M
2021-08-12 72.94 72.98 72.62 72.83 0.0M
2021-08-11 72.73 73.06 72.73 73.00 0.0M
2021-08-10 72.38 72.49 72.31 72.45 0.0M
2021-08-09 72.31 72.31 72.03 72.14 0.0M
2021-08-06 72.66 72.66 72.17 72.30 0.0M
2021-08-05 72.93 73.15 72.85 73.09 0.1M
2021-08-04 72.84 73.00 72.45 73.00 0.1M
2021-08-03 72.66 72.72 72.19 72.72 0.1M
2021-08-02 72.41 72.50 72.12 72.12 0.0M
2021-07-30 72.08 72.15 71.59 71.77 0.1M
2021-07-29 72.11 72.32 72.08 72.13 0.0M
2021-07-28 71.29 71.71 71.15 71.69 0.0M
2021-07-27 71.02 71.24 70.76 71.17 0.2M
2021-07-26 70.84 71.31 70.84 71.28 0.0M
2021-07-23 70.60 70.81 70.51 70.51 0.0M
2021-07-22 70.38 70.38 70.03 70.18 0.0M
2021-07-21 68.98 69.73 68.94 69.64 0.0M
2021-07-20 67.42 68.23 67.34 68.09 0.0M
2021-07-19 67.86 67.86 67.29 67.61 0.1M
2021-07-16 69.80 69.80 69.14 69.28 0.0M
2021-07-15 69.85 70.06 69.36 69.66 0.0M
2021-07-14 70.76 70.81 70.47 70.54 0.0M
2021-07-13 70.69 70.96 70.55 70.58 0.1M
2021-07-12 70.93 71.16 70.63 71.00 0.2M
2021-07-09 70.39 70.86 70.32 70.79 0.0M
2021-07-08 69.62 69.89 69.43 69.68 0.0M
2021-07-07 70.67 70.84 70.28 70.68 0.0M
2021-07-06 70.90 70.90 70.25 70.44 0.0M
2021-07-02 70.12 70.59 70.03 70.44 0.1M
2021-07-01 69.93 69.95 69.74 69.95 0.0M
2021-06-30 69.29 69.64 69.09 69.42 0.0M
2021-06-29 70.05 70.16 69.76 69.89 0.1M
2021-06-28 70.31 70.31 69.66 69.99 0.0M
2021-06-25 70.38 70.50 70.29 70.43 0.1M
2021-06-24 70.02 70.21 69.86 70.04 0.2M
2021-06-23 70.03 70.13 69.68 69.70 0.0M
2021-06-22 69.61 70.19 69.42 69.99 0.0M
2021-06-21 69.08 69.89 69.08 69.89 0.0M
2021-06-18 69.30 69.36 68.88 69.11 0.0M
2021-06-17 70.49 70.88 70.00 70.38 0.0M
2021-06-16 71.81 72.07 71.03 71.34 0.0M
2021-06-15 72.22 72.22 71.86 71.95 0.0M
2021-06-14 72.45 72.59 72.17 72.59 0.0M
2021-06-11 72.07 72.29 72.07 72.29 0.1M
2021-06-10 72.07 72.30 71.96 72.05 0.7M
2021-06-09 73.31 73.33 73.02 73.07 1.4M
2021-06-08 73.47 73.55 73.34 73.41 0.0M
2021-06-07 73.33 73.53 73.22 73.40 0.0M
2021-06-04 73.12 73.36 73.12 73.29 0.0M
2021-06-03 72.71 72.71 72.45 72.48 0.0M
2021-06-02 73.01 73.33 73.01 73.17 0.0M
2021-06-01 73.36 73.43 73.26 73.26 0.0M
2021-05-28 72.31 72.69 72.31 72.53 0.0M
2021-05-27 72.13 72.33 72.03 72.26 0.0M
2021-05-26 71.86 72.00 71.66 71.95 0.0M
2021-05-25 71.97 72.11 71.78 71.84 0.0M
2021-05-24 71.48 71.92 71.48 71.84 0.0M
2021-05-21 71.35 71.43 71.05 71.30 0.0M
2021-05-20 70.91 71.52 70.91 71.44 0.0M
2021-05-19 69.97 70.74 69.87 70.44 0.0M
2021-05-18 71.27 71.30 71.10 71.20 0.0M
2021-05-17 70.49 70.68 70.28 70.66 0.0M
2021-05-14 69.93 70.58 69.93 70.58 0.0M
2021-05-13 68.94 69.68 68.94 69.68 0.0M
2021-05-12 69.55 69.89 68.86 69.10 0.0M
2021-05-11 69.67 70.33 69.67 70.33 0.0M
2021-05-10 71.67 71.75 71.05 71.05 0.0M
2021-05-07 70.67 71.63 70.65 71.61 0.1M
2021-05-06 69.73 70.11 69.73 70.11 0.0M
2021-05-05 69.78 69.98 69.55 69.87 0.0M
2021-05-04 69.54 69.76 68.96 69.17 0.0M
2021-05-03 70.40 70.74 70.34 70.74 0.0M
2021-04-30 70.32 70.42 69.63 69.63 0.0M
2021-04-29 70.65 70.80 70.32 70.71 0.0M
2021-04-28 70.57 70.80 70.22 70.64 0.0M
2021-04-27 70.37 70.57 70.36 70.57 0.0M
2021-04-26 70.49 70.74 70.49 70.72 0.0M
2021-04-23 69.55 70.14 69.55 69.95 0.0M
2021-04-22 69.30 69.46 68.96 69.23 0.0M
2021-04-21 68.23 69.09 68.23 69.00 0.0M
2021-04-20 69.38 69.46 68.74 69.17 0.0M
2021-04-19 70.23 70.29 69.85 70.00 0.0M
2021-04-16 69.66 70.04 69.58 69.96 0.0M
2021-04-15 69.17 69.33 69.11 69.29 0.0M
2021-04-14 68.80 68.83 68.63 68.70 0.0M
2021-04-13 68.31 68.78 68.31 68.75 0.0M
2021-04-12 67.93 67.99 67.76 67.86 0.1M
2021-04-09 68.04 68.30 67.94 68.27 0.0M
2021-04-08 68.30 68.30 68.14 68.20 0.0M
2021-04-07 67.65 67.95 67.63 67.78 0.0M
2021-04-06 67.59 67.72 67.49 67.71 0.0M
2021-04-05 67.49 68.17 67.49 68.17 0.0M
2021-04-01 66.42 66.89 66.37 66.89 0.0M
2021-03-31 65.94 65.99 65.75 65.75 0.0M
2021-03-30 65.53 65.71 65.45 65.57 0.0M
2021-03-29 65.43 65.43 65.43 65.43 0.0M
2021-03-26 65.41 65.74 65.41 65.51 0.0M
2021-03-25 64.36 64.79 64.16 64.79 0.0M
2021-03-24 64.97 65.35 64.79 64.79 0.0M
2021-03-23 65.54 65.70 64.91 64.93 0.0M
2021-03-22 65.92 66.31 65.92 66.12 0.0M
2021-03-19 65.45 66.23 65.45 66.03 0.0M
2021-03-18 66.05 66.51 65.93 66.08 0.0M
2021-03-17 66.27 66.98 65.90 66.71 0.0M
2021-03-16 66.73 66.94 66.54 66.67 0.0M
2021-03-15 66.16 66.38 65.93 66.36 0.0M
2021-03-12 65.80 66.30 65.75 66.20 0.0M
2021-03-11 66.11 66.49 66.02 66.49 0.0M
2021-03-10 65.54 65.72 65.35 65.59 0.0M
2021-03-09 65.35 65.54 65.30 65.41 0.0M
2021-03-08 64.12 64.56 64.12 64.40 0.0M
2021-03-05 64.00 64.31 63.28 64.26 0.0M
2021-03-04 64.52 64.52 64.02 64.13 0.0M
2021-03-03 65.26 65.54 65.04 65.04 0.0M
2021-03-02 65.44 65.71 65.40 65.66 0.0M
2021-03-01 65.40 65.52 65.37 65.50 0.0M
2021-02-26 64.51 64.79 64.41 64.47 0.0M
2021-02-25 66.07 66.07 65.01 65.04 0.0M
2021-02-24 65.53 66.15 65.36 66.15 0.0M
2021-02-23 65.15 65.42 64.73 65.40 0.0M
2021-02-22 65.45 65.86 65.45 65.79 0.0M
2021-02-19 65.71 65.71 65.46 65.46 0.0M
2021-02-18 65.13 65.17 64.98 64.98 0.0M
2021-02-17 65.78 65.78 65.53 65.68 0.0M
2021-02-16 66.67 66.67 66.51 66.51 0.0M
2021-02-12 65.54 65.83 65.54 65.83 0.0M
2021-02-11 65.37 65.77 65.37 65.47 0.0M
2021-02-10 65.52 65.61 64.96 65.07 0.0M
2021-02-09 65.22 65.43 64.97 65.37 0.0M
2021-02-08 65.07 65.20 64.85 65.07 0.0M
2021-02-05 64.49 64.73 64.49 64.73 0.0M
2021-02-04 63.91 64.05 63.89 64.05 0.0M
2021-02-03 64.01 64.13 63.78 63.91 0.0M
2021-02-02 63.09 63.83 63.09 63.83 0.0M
2021-02-01 63.00 63.00 62.68 62.92 0.0M
2021-01-29 62.51 62.53 61.85 62.17 0.0M
2021-01-28 62.62 63.14 62.62 62.94 0.0M
2021-01-27 62.20 62.55 61.75 61.96 0.0M
2021-01-26 63.60 63.70 63.45 63.62 0.0M
2021-01-25 63.20 63.23 62.81 63.02 0.0M
2021-01-22 64.01 64.32 63.87 64.09 0.1M
2021-01-21 64.58 64.72 64.22 64.71 0.0M
2021-01-20 64.10 64.37 64.04 64.33 0.0M
2021-01-19 63.77 63.77 63.53 63.63 0.0M
2021-01-15 63.52 63.56 62.75 63.16 0.0M
2021-01-14 64.00 64.32 64.00 64.29 0.0M
2021-01-13 63.72 63.87 63.43 63.72 0.0M
2021-01-12 63.53 63.90 63.53 63.84 0.0M
2021-01-11 63.24 63.54 63.14 63.30 0.0M
2021-01-08 64.63 64.77 64.13 64.72 0.0M
2021-01-07 64.17 64.31 64.08 64.31 0.0M
2021-01-06 63.82 64.59 63.81 64.30 0.0M
2021-01-05 63.19 63.74 63.13 63.66 0.0M
2021-01-04 63.55 63.55 62.46 62.62 0.1M