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
2023-12-29 56.11 56.21 55.97 56.20 0.0M
2023-12-28 56.38 56.51 56.17 56.19 0.0M
2023-12-27 56.17 56.72 56.17 56.58 0.0M
2023-12-26 55.69 56.29 55.69 56.19 0.0M
2023-12-22 55.86 55.89 55.56 55.75 0.0M
2023-12-21 55.40 55.62 55.16 55.62 0.0M
2023-12-20 55.27 55.45 54.66 54.75 0.0M
2023-12-19 55.50 55.88 55.49 55.85 0.0M
2023-12-18 55.05 55.05 54.80 55.02 0.0M
2023-12-15 55.11 55.18 54.87 54.87 0.0M
2023-12-14 55.14 55.56 55.14 55.41 0.0M
2023-12-13 52.70 53.71 52.59 53.71 0.1M
2023-12-12 52.80 52.88 52.72 52.85 0.0M
2023-12-11 52.78 53.12 52.78 53.05 0.0M
2023-12-08 52.67 53.11 52.67 53.00 0.0M
2023-12-07 52.46 52.78 52.46 52.78 0.0M
2023-12-06 52.78 52.97 52.49 52.49 0.0M
2023-12-05 52.37 52.59 52.36 52.44 0.0M
2023-12-04 52.27 52.38 52.07 52.23 0.0M
2023-12-01 52.48 52.92 52.42 52.84 0.0M
2023-11-30 52.24 52.40 52.15 52.25 0.0M
2023-11-29 52.66 52.84 52.66 52.83 0.0M
2023-11-28 52.41 52.60 52.25 52.40 0.0M
2023-11-27 52.37 52.43 52.10 52.23 0.0M
2023-11-24 52.10 52.58 52.10 52.58 0.0M
2023-11-22 51.59 51.82 51.53 51.80 0.0M
2023-11-21 51.73 51.73 51.59 51.63 0.0M
2023-11-20 52.03 52.37 52.03 52.37 0.0M
2023-11-17 51.73 52.00 51.73 52.00 0.0M
2023-11-16 51.29 51.29 50.96 51.05 0.0M
2023-11-15 51.67 51.89 51.67 51.84 0.0M
2023-11-14 51.21 51.56 51.21 51.56 0.0M
2023-11-13 48.97 49.28 48.97 49.28 0.0M
2023-11-10 48.81 49.11 48.81 49.11 0.0M
2023-11-09 49.46 49.46 49.00 49.09 0.0M
2023-11-08 48.84 48.91 48.63 48.91 0.0M
2023-11-07 48.51 48.74 48.39 48.61 0.0M
2023-11-06 49.20 49.24 48.70 48.78 0.0M
2023-11-03 49.18 49.59 49.18 49.30 0.0M
2023-11-02 48.32 48.53 48.05 48.25 0.0M
2023-11-01 46.49 46.85 46.45 46.85 0.0M
2023-10-31 46.51 46.71 46.42 46.58 0.0M
2023-10-30 46.28 46.29 45.96 46.25 0.0M
2023-10-27 45.48 45.49 45.30 45.41 0.0M
2023-10-26 45.66 45.66 45.29 45.45 0.0M
2023-10-25 45.63 45.85 45.39 45.39 0.0M
2023-10-24 46.27 46.44 46.15 46.29 0.0M
2023-10-23 45.85 46.54 45.70 46.25 0.0M
2023-10-20 46.27 46.45 46.21 46.21 0.0M
2023-10-19 46.92 46.97 46.56 46.75 0.0M
2023-10-18 47.51 47.51 47.00 47.00 0.0M
2023-10-17 47.90 48.14 47.90 48.06 0.0M
2023-10-16 47.93 48.13 47.83 48.13 0.0M
2023-10-13 47.55 47.64 47.55 47.60 0.0M
2023-10-12 49.03 49.03 48.40 48.40 0.0M
2023-10-11 49.12 49.12 48.88 49.05 0.0M
2023-10-10 49.02 49.21 49.01 49.02 0.0M
2023-10-09 47.76 48.18 47.76 48.07 0.0M
2023-10-06 47.75 48.59 47.53 48.59 0.0M
2023-10-05 47.79 47.97 47.56 47.87 0.0M
2023-10-04 47.42 47.60 47.06 47.58 0.1M
2023-10-03 47.55 47.56 47.38 47.47 0.0M
2023-10-02 48.93 48.93 48.22 48.32 0.0M
2023-09-29 49.57 49.80 49.41 49.48 0.0M
2023-09-28 48.76 49.19 48.67 49.04 0.0M
2023-09-27 48.60 48.60 48.25 48.48 0.0M
2023-09-26 48.88 49.02 48.72 48.72 0.0M
2023-09-25 49.52 49.59 49.47 49.56 0.0M
2023-09-22 50.03 50.13 49.87 49.87 0.0M
2023-09-21 50.46 50.46 50.15 50.15 0.0M
2023-09-20 51.00 51.20 50.59 50.74 0.0M
2023-09-19 50.55 50.61 50.29 50.61 0.0M
2023-09-18 50.37 50.48 50.29 50.35 0.0M
2023-09-15 51.13 51.13 50.98 51.01 0.0M
2023-09-14 51.06 51.22 50.86 51.12 0.0M
2023-09-13 50.87 50.93 50.60 50.71 0.0M
2023-09-12 50.96 51.07 50.85 50.85 0.0M
2023-09-11 51.07 51.30 51.07 51.25 0.0M
2023-09-08 50.74 50.84 50.65 50.76 0.0M
2023-09-07 50.67 50.69 50.62 50.62 0.0M
2023-09-06 51.34 51.34 51.09 51.15 0.0M
2023-09-05 51.64 51.64 51.36 51.45 0.0M
2023-09-01 51.94 51.97 51.80 51.90 0.0M
2023-08-31 52.27 52.27 52.19 52.19 0.0M
2023-08-30 52.58 52.59 52.34 52.48 0.0M
2023-08-29 51.49 52.41 51.43 52.41 0.0M
2023-08-28 51.31 51.55 51.31 51.53 0.0M
2023-08-25 51.03 51.14 50.57 51.05 0.0M
2023-08-24 51.29 51.29 50.70 50.72 0.0M
2023-08-23 51.22 51.44 51.22 51.43 0.0M
2023-08-22 51.14 51.14 51.04 51.06 0.0M
2023-08-21 51.05 51.27 51.05 51.18 0.0M
2023-08-18 50.90 51.26 50.90 51.16 0.0M
2023-08-17 52.16 52.16 51.50 51.50 0.0M
2023-08-16 52.38 52.38 52.12 52.16 0.0M
2023-08-15 52.69 52.88 52.39 52.49 0.0M
2023-08-14 52.69 53.10 52.57 53.06 0.0M
2023-08-11 53.10 53.19 53.02 53.19 0.0M
2023-08-10 53.95 54.02 53.40 53.40 0.0M
2023-08-09 53.61 53.65 53.46 53.46 0.0M
2023-08-08 53.13 53.42 53.01 53.42 0.0M
2023-08-07 53.72 53.81 53.68 53.78 0.0M
2023-08-04 53.71 53.71 53.53 53.53 0.0M
2023-08-03 53.06 53.39 52.86 53.26 0.0M
2023-08-02 53.50 53.50 53.07 53.27 0.0M
2023-08-01 54.30 54.32 53.93 54.23 0.0M
2023-07-31 54.75 54.94 54.58 54.69 0.0M
2023-07-28 54.54 54.80 54.37 54.51 0.0M
2023-07-27 55.21 55.21 54.27 54.27 0.0M
2023-07-26 54.46 55.06 54.28 55.05 0.1M
2023-07-25 54.84 54.84 54.84 54.84 0.0M
2023-07-24 54.59 54.60 54.47 54.60 0.0M
2023-07-21 54.53 54.70 54.53 54.65 0.0M
2023-07-20 55.03 55.03 54.72 54.72 0.0M
2023-07-19 55.39 55.39 55.17 55.39 0.0M
2023-07-18 54.77 54.95 54.76 54.95 0.0M
2023-07-17 54.13 54.50 54.13 54.36 0.0M
2023-07-14 54.94 54.94 54.53 54.53 0.0M
2023-07-13 54.81 55.06 54.81 55.06 0.0M
2023-07-12 54.02 54.43 54.02 54.40 0.0M
2023-07-11 52.47 52.83 52.47 52.83 0.0M
2023-07-10 52.00 52.19 52.00 52.18 0.0M
2023-07-07 51.36 52.12 51.36 52.04 0.0M
2023-07-06 51.26 51.26 50.91 51.20 0.0M
2023-07-05 52.27 52.27 51.96 52.13 0.0M
2023-07-03 52.68 52.79 52.68 52.78 0.0M
2023-06-30 52.52 52.73 52.52 52.73 0.0M
2023-06-29 51.74 51.80 51.67 51.80 0.0M
2023-06-28 51.93 51.99 51.75 51.99 0.0M
2023-06-27 51.47 51.71 51.32 51.71 0.0M
2023-06-26 51.33 51.50 51.26 51.41 0.0M
2023-06-23 51.50 51.61 51.36 51.43 0.0M
2023-06-22 52.34 52.34 52.15 52.33 0.0M
2023-06-21 52.52 52.86 52.51 52.61 0.0M
2023-06-20 53.00 53.00 52.83 52.85 0.0M
2023-06-16 54.41 54.41 53.86 53.86 0.0M
2023-06-15 53.50 54.19 53.50 54.07 0.0M
2023-06-14 53.80 54.11 53.48 53.57 0.0M
2023-06-13 53.41 53.55 53.39 53.44 0.0M
2023-06-12 53.02 53.02 52.81 53.01 0.0M
2023-06-09 52.83 52.85 52.73 52.75 0.0M
2023-06-08 52.46 52.83 52.46 52.80 0.0M
2023-06-07 52.62 52.62 52.18 52.24 0.0M
2023-06-06 53.05 53.56 53.05 53.49 0.0M
2023-06-05 53.45 53.65 53.24 53.28 0.1M
2023-06-02 53.67 53.71 53.31 53.65 0.0M
2023-06-01 52.79 52.93 52.68 52.89 0.0M
2023-05-31 52.02 52.22 51.75 52.22 0.0M
2023-05-30 52.62 52.62 52.33 52.52 0.0M
2023-05-26 52.49 52.70 52.49 52.65 0.0M
2023-05-25 52.46 52.46 52.20 52.29 0.0M
2023-05-24 53.04 53.04 52.55 52.57 0.0M
2023-05-23 53.96 54.01 53.61 53.64 0.0M
2023-05-22 54.12 54.34 54.08 54.19 0.0M
2023-05-19 54.25 54.33 54.11 54.20 0.0M
2023-05-18 53.72 53.98 53.72 53.98 0.0M
2023-05-17 53.75 54.19 53.75 54.11 0.0M
2023-05-16 54.13 54.13 53.90 53.95 0.0M
2023-05-15 54.25 54.60 54.16 54.60 0.0M
2023-05-12 54.27 54.30 53.84 53.99 0.0M
2023-05-11 54.16 54.35 54.16 54.31 0.0M
2023-05-10 54.46 54.64 54.29 54.62 0.0M
2023-05-09 54.23 54.67 54.23 54.51 0.0M
2023-05-08 55.24 55.32 55.12 55.13 0.0M
2023-05-05 54.48 55.13 54.48 55.13 0.0M
2023-05-04 54.18 54.42 54.18 54.30 0.0M
2023-05-03 54.37 54.74 54.36 54.36 0.0M
2023-05-02 54.65 54.65 54.34 54.51 0.0M
2023-05-01 55.24 55.35 55.08 55.24 0.0M
2023-04-28 54.71 55.23 54.68 55.23 0.0M
2023-04-27 54.43 54.83 54.40 54.79 0.0M
2023-04-26 54.13 54.36 53.97 53.97 0.0M
2023-04-25 54.25 54.25 53.77 53.77 0.0M
2023-04-24 54.75 54.75 54.54 54.73 0.0M
2023-04-21 54.20 54.61 54.20 54.60 0.0M
2023-04-20 54.29 54.38 54.27 54.27 0.0M
2023-04-19 54.54 54.67 54.52 54.59 0.0M
2023-04-18 54.83 54.94 54.70 54.84 0.0M
2023-04-17 54.63 54.83 54.43 54.83 0.0M
2023-04-14 54.97 54.97 54.50 54.82 0.0M
2023-04-13 54.43 54.81 54.43 54.75 0.0M
2023-04-12 54.09 54.26 53.81 53.93 0.0M
2023-04-11 53.47 53.79 53.47 53.69 0.0M
2023-04-10 52.82 53.11 52.69 53.05 0.0M
2023-04-06 52.67 53.28 52.67 53.28 0.0M
2023-04-05 52.76 52.86 52.47 52.65 0.0M
2023-04-04 53.84 53.84 53.56 53.73 0.0M
2023-04-03 53.18 53.57 53.18 53.57 0.0M
2023-03-31 53.51 53.57 53.27 53.35 0.0M
2023-03-30 53.35 53.47 53.15 53.40 0.0M
2023-03-29 51.96 52.20 51.96 52.13 0.0M
2023-03-28 51.07 51.37 51.07 51.24 0.0M
2023-03-27 51.64 51.76 51.28 51.52 0.0M
2023-03-24 50.91 51.14 50.61 51.06 0.0M
2023-03-23 52.18 52.58 51.65 51.73 0.0M
2023-03-22 52.01 52.72 50.10 51.67 0.0M
2023-03-21 52.24 52.37 52.00 52.30 0.0M
2023-03-20 50.94 51.34 50.94 51.23 0.0M
2023-03-17 50.66 50.66 50.27 50.48 0.0M
2023-03-16 50.55 51.44 50.41 51.40 0.0M
2023-03-15 50.38 50.92 50.00 50.92 0.0M
2023-03-14 52.61 52.93 52.52 52.93 0.1M
2023-03-13 51.47 52.12 51.23 51.82 0.0M
2023-03-10 53.03 53.18 52.39 52.53 0.0M
2023-03-09 53.48 53.69 52.97 52.97 0.0M
2023-03-08 53.50 53.83 53.47 53.68 0.0M
2023-03-07 54.61 54.61 53.42 53.44 0.0M
2023-03-06 54.90 55.00 54.76 54.83 0.0M
2023-03-03 54.38 54.90 54.38 54.89 0.0M
2023-03-02 53.79 54.26 53.79 54.15 0.0M
2023-03-01 54.34 54.40 54.20 54.34 0.0M
2023-02-28 54.42 54.49 54.05 54.06 0.0M
2023-02-27 53.96 54.36 53.96 54.30 0.0M
2023-02-24 53.41 53.56 53.06 53.42 0.0M
2023-02-23 54.07 54.21 53.73 54.21 0.0M
2023-02-22 53.91 53.91 53.49 53.50 0.0M
2023-02-21 54.52 54.64 54.13 54.19 0.0M
2023-02-17 54.58 55.07 54.43 55.07 0.0M
2023-02-16 54.47 54.88 54.46 54.58 0.0M
2023-02-15 54.44 55.08 54.44 55.08 0.0M
2023-02-14 54.66 55.28 54.54 55.23 0.0M
2023-02-13 54.47 54.82 54.47 54.80 0.0M
2023-02-10 54.33 54.33 54.06 54.27 0.4M
2023-02-09 55.53 55.54 54.78 54.88 0.0M
2023-02-08 54.98 55.00 54.68 54.69 0.0M
2023-02-07 54.10 54.86 54.10 54.86 0.0M
2023-02-06 54.78 54.78 54.50 54.62 0.0M
2023-02-03 55.28 55.85 55.18 55.26 0.0M
2023-02-02 56.22 56.44 55.86 56.33 0.0M
2023-02-01 55.07 55.85 54.69 55.61 0.0M
2023-01-31 54.13 54.45 53.93 54.45 0.0M
2023-01-30 54.61 54.68 54.28 54.32 0.0M
2023-01-27 54.91 55.16 54.77 55.04 0.0M
2023-01-26 54.87 54.87 54.37 54.85 0.0M
2023-01-25 54.21 54.67 54.14 54.60 0.0M
2023-01-24 54.44 54.74 54.40 54.52 0.0M
2023-01-23 54.19 54.74 54.19 54.74 0.0M
2023-01-20 53.86 54.29 53.82 54.19 0.0M
2023-01-19 53.81 53.81 53.32 53.74 0.0M
2023-01-18 54.76 54.87 54.04 54.05 0.1M
2023-01-17 54.15 54.32 53.94 54.01 0.0M
2023-01-13 53.32 53.98 53.32 53.98 0.0M
2023-01-12 53.21 53.73 53.13 53.57 0.0M
2023-01-11 52.47 52.75 52.38 52.68 0.0M
2023-01-10 52.25 52.38 52.10 52.16 0.1M
2023-01-09 52.39 52.65 52.17 52.17 0.0M
2023-01-06 50.67 51.95 50.67 51.74 0.1M
2023-01-05 50.50 50.60 50.33 50.44 0.0M
2023-01-04 50.74 50.98 50.65 50.86 0.0M
2023-01-03 50.24 50.36 49.87 50.03 0.0M