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
2024-12-31 53.99 53.99 53.57 53.65 0.0M
2024-12-30 53.32 53.79 53.32 53.79 0.0M
2024-12-27 53.89 54.00 53.68 53.82 0.0M
2024-12-26 53.91 54.17 53.91 54.17 0.0M
2024-12-24 53.52 54.04 53.51 54.02 0.0M
2024-12-23 53.34 53.64 53.25 53.50 0.0M
2024-12-20 52.90 53.74 52.90 53.40 0.0M
2024-12-19 53.39 53.61 53.21 53.33 0.0M
2024-12-18 54.47 54.59 52.69 52.94 0.0M
2024-12-17 54.52 54.52 54.23 54.23 0.0M
2024-12-16 55.28 55.70 55.28 55.39 0.0M
2024-12-13 56.00 56.00 55.60 55.73 0.0M
2024-12-12 56.08 56.08 55.72 55.82 0.0M
2024-12-11 56.38 56.48 56.14 56.35 0.0M
2024-12-10 56.28 56.35 56.08 56.31 0.0M
2024-12-09 56.67 56.79 56.33 56.33 0.0M
2024-12-06 56.44 56.45 56.27 56.45 0.0M
2024-12-05 56.30 56.50 56.10 56.36 0.0M
2024-12-04 55.75 56.20 55.75 56.11 0.0M
2024-12-03 55.39 55.56 55.28 55.32 0.0M
2024-12-02 55.24 55.49 54.94 55.14 0.0M
2024-11-29 55.26 55.61 55.26 55.58 0.0M
2024-11-27 54.85 55.19 54.85 55.19 0.0M
2024-11-26 54.75 54.75 54.18 54.25 0.0M
2024-11-25 54.95 55.16 54.74 55.04 0.0M
2024-11-22 54.02 54.38 54.00 54.36 0.0M
2024-11-21 53.94 54.05 53.90 54.05 0.0M
2024-11-20 54.23 54.23 53.95 54.18 0.0M
2024-11-19 54.44 54.77 54.05 54.70 0.0M
2024-11-18 54.52 54.81 54.52 54.68 0.0M
2024-11-15 54.79 54.82 54.57 54.81 0.0M
2024-11-14 55.03 55.39 54.80 54.80 0.0M
2024-11-13 55.01 55.01 54.30 54.69 0.0M
2024-11-12 55.84 55.84 54.76 55.02 0.1M
2024-11-11 56.73 56.73 56.23 56.47 0.0M
2024-11-08 56.71 56.71 56.09 56.50 0.0M
2024-11-07 56.91 57.29 56.91 57.28 0.0M
2024-11-06 55.85 56.20 55.77 55.96 0.0M
2024-11-05 57.05 57.16 56.97 57.15 0.0M
2024-11-04 56.76 56.83 56.74 56.75 0.0M
2024-11-01 56.79 57.14 56.55 56.55 0.0M
2024-10-31 56.90 56.90 56.32 56.86 0.0M
2024-10-30 57.34 57.83 57.16 57.30 0.0M
2024-10-29 57.61 57.61 57.34 57.34 0.0M
2024-10-28 59.30 59.30 57.91 58.14 0.0M
2024-10-25 57.56 57.72 57.44 57.61 0.0M
2024-10-24 58.10 59.00 57.55 57.68 0.0M
2024-10-23 57.83 57.83 57.34 57.66 0.0M
2024-10-22 58.04 58.25 58.04 58.25 0.0M
2024-10-21 58.61 58.61 58.07 58.10 0.0M
2024-10-18 59.03 59.03 58.69 59.03 0.0M
2024-10-17 58.74 58.74 58.56 58.65 0.0M
2024-10-16 58.71 58.75 58.55 58.55 0.0M
2024-10-15 58.62 58.78 58.40 58.71 0.1M
2024-10-14 58.31 58.62 58.31 58.46 0.0M
2024-10-11 58.65 58.74 58.60 58.74 0.0M
2024-10-10 58.45 58.45 58.34 58.42 0.0M
2024-10-09 58.54 58.69 58.54 58.65 0.0M
2024-10-08 58.47 58.64 58.47 58.64 0.0M
2024-10-07 58.81 58.81 58.65 58.65 0.0M
2024-10-04 59.15 59.46 59.15 59.46 0.0M
2024-10-03 58.81 58.87 58.77 58.87 0.0M
2024-10-02 59.45 59.53 59.29 59.29 0.0M
2024-10-01 59.92 59.97 59.38 59.96 0.0M
2024-09-30 60.70 60.70 60.30 60.51 0.0M
2024-09-27 61.28 61.44 61.02 61.03 0.0M
2024-09-26 60.84 61.14 60.84 61.00 0.0M
2024-09-25 60.20 60.20 59.88 59.88 0.0M
2024-09-24 60.06 60.06 59.85 60.02 0.0M
2024-09-23 59.90 60.03 59.70 60.01 0.0M
2024-09-20 59.95 59.95 59.55 59.62 0.0M
2024-09-19 60.46 60.75 60.15 60.75 0.0M
2024-09-18 59.61 60.00 59.45 59.58 0.0M
2024-09-17 59.71 59.72 59.25 59.38 0.0M
2024-09-16 59.33 59.66 59.20 59.66 0.0M
2024-09-13 59.10 59.23 59.10 59.23 0.0M
2024-09-12 58.41 58.76 58.41 58.76 0.0M
2024-09-11 57.91 58.28 57.91 58.09 0.0M
2024-09-10 58.05 58.18 57.67 58.18 0.0M
2024-09-09 58.06 58.17 58.00 58.00 0.0M
2024-09-06 58.93 58.93 57.70 57.81 0.0M
2024-09-05 59.00 59.00 58.69 58.83 0.0M
2024-09-04 58.53 58.70 58.48 58.64 0.0M
2024-09-03 59.13 59.13 58.31 58.31 0.0M
2024-08-30 59.83 59.94 59.50 59.94 0.0M
2024-08-29 59.71 59.83 59.11 59.11 0.0M
2024-08-28 59.64 59.78 59.45 59.48 0.0M
2024-08-27 59.93 60.09 59.88 59.97 0.0M
2024-08-26 59.99 59.99 59.76 59.88 0.0M
2024-08-23 59.62 60.20 59.61 60.20 0.0M
2024-08-22 59.12 59.19 58.84 58.84 0.0M
2024-08-21 59.06 59.57 58.90 59.35 0.0M
2024-08-20 58.74 58.74 58.58 58.58 0.0M
2024-08-19 58.60 59.04 58.60 59.03 0.0M
2024-08-16 58.05 58.20 58.05 58.20 0.0M
2024-08-15 58.07 58.16 57.99 57.99 0.0M
2024-08-14 57.69 57.69 57.50 57.69 0.0M
2024-08-13 56.78 57.38 56.76 57.38 0.0M
2024-08-12 56.72 56.72 56.72 56.72 0.0M
2024-08-09 56.47 56.75 56.47 56.75 0.0M
2024-08-08 55.85 56.34 55.83 56.19 0.0M
2024-08-07 56.65 56.66 55.69 55.69 0.0M
2024-08-06 55.05 55.79 55.05 55.73 0.0M
2024-08-05 54.85 55.57 54.67 55.57 0.0M
2024-08-02 56.78 57.18 56.78 57.18 0.0M
2024-08-01 58.62 58.62 57.16 57.51 0.0M
2024-07-31 58.95 59.15 58.80 58.80 0.0M
2024-07-30 58.51 58.69 58.39 58.69 0.0M
2024-07-29 58.31 58.39 58.11 58.11 0.0M
2024-07-26 58.32 58.86 58.32 58.86 0.0M
2024-07-25 57.53 57.68 57.49 57.68 0.0M
2024-07-24 58.43 58.43 57.90 58.12 0.0M
2024-07-23 58.57 58.57 58.26 58.26 0.0M
2024-07-22 58.81 59.14 58.63 59.01 0.0M
2024-07-19 58.60 58.60 58.26 58.28 0.0M
2024-07-18 59.05 59.05 58.72 58.99 0.0M
2024-07-17 59.15 59.15 58.82 59.08 0.0M
2024-07-16 58.59 59.32 58.59 59.29 0.0M
2024-07-15 58.74 58.91 58.27 58.49 0.0M
2024-07-12 59.31 59.32 59.04 59.04 0.0M
2024-07-11 58.49 58.80 58.49 58.52 0.0M
2024-07-10 57.73 58.19 57.58 58.16 0.0M
2024-07-09 57.41 57.41 57.19 57.19 0.0M
2024-07-08 58.04 58.04 57.67 57.67 0.0M
2024-07-05 58.14 58.18 57.60 58.18 0.0M
2024-07-03 56.80 57.23 56.80 57.23 0.0M
2024-07-02 56.06 56.29 56.06 56.15 0.0M
2024-07-01 56.45 56.45 55.99 56.39 0.0M
2024-06-28 55.89 56.00 55.70 55.91 0.0M
2024-06-27 56.10 56.11 56.10 56.11 0.0M
2024-06-26 55.76 56.02 55.76 55.88 0.0M
2024-06-25 56.39 56.48 56.39 56.41 0.0M
2024-06-24 57.02 57.31 56.95 57.24 0.0M
2024-06-21 56.36 56.56 56.16 56.23 0.0M
2024-06-20 56.80 57.02 56.80 57.02 0.0M
2024-06-18 56.52 56.87 56.52 56.87 0.0M
2024-06-17 56.09 56.56 55.93 56.56 0.0M
2024-06-14 55.86 56.05 55.58 55.91 0.0M
2024-06-13 57.07 57.07 56.62 57.03 0.0M
2024-06-12 58.36 58.45 58.07 58.07 0.0M
2024-06-11 56.97 57.27 56.97 57.27 0.0M
2024-06-10 58.72 59.16 58.72 59.13 0.0M
2024-06-07 59.33 59.36 58.99 58.99 0.0M
2024-06-06 60.00 60.33 59.92 60.13 0.0M
2024-06-05 59.88 60.02 59.73 59.95 0.0M
2024-06-04 59.97 59.98 59.64 59.78 0.0M
2024-06-03 60.41 60.66 60.08 60.28 0.0M
2024-05-31 59.89 60.24 59.66 60.14 0.0M
2024-05-30 59.35 59.75 59.34 59.62 0.0M
2024-05-29 59.06 59.21 58.56 58.63 0.0M
2024-05-28 60.15 60.31 59.70 59.98 0.0M
2024-05-24 59.69 59.69 59.57 59.65 0.0M
2024-05-23 59.22 59.22 58.74 58.92 0.0M
2024-05-22 59.52 59.52 59.01 59.22 0.0M
2024-05-21 59.59 59.71 59.57 59.57 0.0M
2024-05-20 59.81 59.82 59.52 59.82 0.0M
2024-05-17 59.33 59.66 59.27 59.60 0.0M
2024-05-16 59.51 59.60 59.32 59.54 0.0M
2024-05-15 59.20 59.52 59.15 59.47 0.0M
2024-05-14 58.63 58.92 58.51 58.92 0.0M
2024-05-13 58.18 58.18 57.98 58.02 0.0M
2024-05-10 58.10 58.19 57.89 58.19 0.0M
2024-05-09 57.81 57.90 57.68 57.85 0.0M
2024-05-08 57.31 57.58 57.13 57.58 0.0M
2024-05-07 57.36 57.54 57.23 57.23 0.0M
2024-05-06 56.88 57.19 56.88 57.19 0.0M
2024-05-03 56.56 56.77 56.46 56.59 0.3M
2024-05-02 55.77 56.22 55.63 56.22 0.0M
2024-05-01 55.17 55.39 55.15 55.39 0.0M
2024-04-30 55.90 55.90 55.33 55.33 0.0M
2024-04-29 56.13 56.25 56.04 56.13 0.0M
2024-04-26 55.31 55.56 55.28 55.36 0.0M
2024-04-25 54.54 55.02 54.54 55.02 0.0M
2024-04-24 55.34 55.34 54.90 55.05 0.1M
2024-04-23 55.32 55.61 55.32 55.56 0.0M
2024-04-22 54.49 54.75 54.42 54.69 0.0M
2024-04-19 54.34 54.34 54.07 54.08 0.0M
2024-04-18 54.20 54.39 54.20 54.24 0.0M
2024-04-17 54.20 54.38 54.19 54.38 0.0M
2024-04-16 54.20 54.24 53.93 54.16 0.0M
2024-04-15 55.53 55.53 54.52 54.52 0.0M
2024-04-12 55.21 55.21 54.94 54.94 0.0M
2024-04-11 55.88 56.24 55.69 56.24 0.0M
2024-04-10 55.97 56.16 55.81 56.03 0.0M
2024-04-09 57.10 57.10 56.49 56.89 0.0M
2024-04-08 56.98 56.98 56.83 56.83 0.0M
2024-04-05 56.44 56.51 56.36 56.49 0.0M
2024-04-04 56.87 57.01 56.13 56.14 0.0M
2024-04-03 56.03 56.75 56.03 56.68 0.0M
2024-04-02 56.06 56.23 55.87 56.04 0.0M
2024-04-01 56.78 57.04 56.39 56.39 0.0M
2024-03-28 56.82 56.82 56.64 56.64 0.0M
2024-03-27 56.54 56.80 56.54 56.75 0.0M
2024-03-26 56.39 56.47 56.22 56.22 0.0M
2024-03-25 56.00 56.20 56.00 56.11 0.0M
2024-03-22 56.23 56.23 55.96 55.96 0.0M
2024-03-21 56.32 56.44 56.15 56.32 0.0M
2024-03-20 55.65 56.34 55.65 56.34 0.0M
2024-03-19 55.60 55.76 55.55 55.67 0.0M
2024-03-18 55.91 56.00 55.53 55.53 0.0M
2024-03-15 55.86 55.93 55.69 55.78 0.0M
2024-03-14 56.01 56.01 55.67 55.78 0.0M
2024-03-13 56.26 56.38 56.14 56.14 0.0M
2024-03-12 55.81 56.12 55.81 56.09 0.0M
2024-03-11 55.70 55.80 55.44 55.74 0.0M
2024-03-08 56.13 56.13 55.79 55.82 0.0M
2024-03-07 55.82 56.23 55.82 55.99 0.0M
2024-03-06 55.28 55.51 55.28 55.29 0.0M
2024-03-05 54.88 54.89 54.61 54.62 0.0M
2024-03-04 54.83 55.17 54.78 54.78 0.0M
2024-03-01 54.78 55.27 54.64 55.20 0.0M
2024-02-29 54.70 54.70 54.19 54.41 0.0M
2024-02-28 54.29 54.64 54.23 54.42 0.0M
2024-02-27 54.75 54.86 54.67 54.81 0.0M
2024-02-26 54.84 54.84 54.60 54.72 0.0M
2024-02-23 54.75 54.89 54.62 54.63 0.0M
2024-02-22 54.85 54.88 54.65 54.87 0.0M
2024-02-21 54.17 54.31 54.17 54.31 0.0M
2024-02-20 54.22 54.22 54.13 54.21 0.0M
2024-02-16 54.30 54.61 54.30 54.38 0.0M
2024-02-15 54.30 54.53 54.27 54.48 0.0M
2024-02-14 53.65 53.89 53.58 53.89 0.0M
2024-02-13 53.15 53.31 52.89 52.92 0.0M
2024-02-12 54.06 54.29 54.06 54.29 0.0M
2024-02-09 53.76 53.85 53.65 53.84 0.0M
2024-02-08 53.76 53.90 53.71 53.78 0.0M
2024-02-07 53.66 53.81 53.40 53.62 0.0M
2024-02-06 53.29 53.82 53.23 53.75 0.0M
2024-02-05 53.43 53.50 52.95 53.26 0.0M
2024-02-02 54.02 54.02 53.83 53.95 0.0M
2024-02-01 54.44 54.69 54.44 54.66 0.0M
2024-01-31 54.75 54.81 54.15 54.22 0.0M
2024-01-30 54.62 54.62 54.38 54.55 0.0M
2024-01-29 54.20 54.59 54.13 54.59 0.0M
2024-01-26 54.61 54.62 54.51 54.54 0.0M
2024-01-25 54.06 54.22 53.98 54.22 0.0M
2024-01-24 54.23 54.26 53.85 53.85 0.0M
2024-01-23 53.53 53.53 53.26 53.47 0.0M
2024-01-22 53.33 53.63 53.32 53.59 0.0M
2024-01-19 52.87 53.14 52.68 53.13 0.0M
2024-01-18 53.08 53.37 53.04 53.28 0.0M
2024-01-17 52.42 52.91 52.42 52.91 0.0M
2024-01-16 53.60 53.69 53.36 53.40 0.0M
2024-01-12 54.94 54.96 54.61 54.72 0.0M
2024-01-11 54.57 54.57 54.00 54.51 0.0M
2024-01-10 54.57 54.73 54.57 54.73 0.0M
2024-01-09 54.48 54.69 54.47 54.52 0.0M
2024-01-08 54.53 55.17 54.53 55.17 0.0M
2024-01-05 54.65 54.70 54.25 54.25 0.0M
2024-01-04 54.24 54.75 54.24 54.55 0.0M
2024-01-03 54.11 54.31 54.02 54.13 0.0M
2024-01-02 55.40 55.40 55.03 55.06 0.0M