iShares MSCI Europe Small-Cap ETF (IEUS) Historical Stock Data
54.17 ↑0.14 (0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IEUS is down -0.03% a day on average. There have been 18 days where iShares MSCI Europe Small-Cap ETF closed green and 12 days where IEUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 53.91 | 54.17 | ↑$0.26 (0.47%) | 53.91 | 54.17 | 9.94K |
| 2024-12-24 | 53.52 | 54.02 | ↑$0.50 (0.93%) | 53.51 | 54.04 | 6.16K |
| 2024-12-23 | 53.34 | 53.50 | ↑$0.16 (0.30%) | 53.25 | 53.64 | 2.08K |
| 2024-12-20 | 52.90 | 53.40 | ↑$0.50 (0.95%) | 52.90 | 53.74 | 6.22K |
| 2024-12-19 | 53.39 | 53.33 | ↓$0.06 (-0.11%) | 53.21 | 53.61 | 33.56K |
| 2024-12-18 | 54.47 | 52.94 | ↓$1.53 (-2.81%) | 52.94 | 54.59 | 11.19K |
| 2024-12-17 | 54.52 | 54.23 | ↓$0.29 (-0.53%) | 54.23 | 54.52 | 3.41K |
| 2024-12-16 | 55.28 | 55.39 | ↑$0.11 (0.20%) | 55.28 | 55.70 | 7.27K |
| 2024-12-13 | 56.00 | 55.73 | ↓$0.27 (-0.48%) | 55.60 | 56.00 | 6.69K |
| 2024-12-12 | 56.08 | 55.82 | ↓$0.26 (-0.47%) | 55.72 | 56.08 | 2.51K |
| 2024-12-11 | 56.38 | 56.35 | ↓$0.03 (-0.05%) | 56.14 | 56.48 | 5.90K |
| 2024-12-10 | 56.28 | 56.31 | ↑$0.03 (0.05%) | 56.08 | 56.31 | 2.34K |
| 2024-12-09 | 56.67 | 56.33 | ↓$0.34 (-0.60%) | 56.33 | 56.79 | 4.29K |
| 2024-12-06 | 56.44 | 56.45 | ↑$0.01 (0.02%) | 56.27 | 56.45 | 2.77K |
| 2024-12-05 | 56.30 | 56.36 | ↑$0.06 (0.10%) | 56.10 | 56.50 | 6.58K |
| 2024-12-04 | 55.75 | 56.11 | ↑$0.36 (0.65%) | 55.75 | 56.20 | 49.45K |
| 2024-12-03 | 55.39 | 55.32 | ↓$0.07 (-0.13%) | 55.28 | 55.56 | 11.51K |
| 2024-12-02 | 54.94 | 55.14 | ↑$0.20 (0.36%) | 54.94 | 55.49 | 13.50K |
| 2024-11-29 | 55.38 | 55.58 | ↑$0.20 (0.36%) | 55.38 | 55.61 | 3.02K |
| 2024-11-27 | 54.85 | 55.19 | ↑$0.34 (0.62%) | 54.85 | 55.19 | 7.89K |
| 2024-11-26 | 54.75 | 54.25 | ↓$0.50 (-0.91%) | 54.22 | 54.75 | 31.28K |
| 2024-11-25 | 54.95 | 55.04 | ↑$0.09 (0.16%) | 54.74 | 55.09 | 6.92K |
| 2024-11-22 | 54.28 | 54.36 | ↑$0.08 (0.14%) | 54.00 | 54.37 | 9.58K |
| 2024-11-21 | 53.94 | 54.05 | ↑$0.11 (0.20%) | 53.90 | 54.05 | 1.97K |
| 2024-11-20 | 54.23 | 54.18 | ↓$0.05 (-0.09%) | 53.95 | 54.23 | 6.96K |
| 2024-11-19 | 54.44 | 54.70 | ↑$0.26 (0.48%) | 54.05 | 54.77 | 32.28K |
| 2024-11-18 | 54.60 | 54.68 | ↑$0.08 (0.15%) | 54.60 | 54.81 | 7.68K |
| 2024-11-15 | 54.79 | 54.81 | ↑$0.02 (0.04%) | 54.79 | 54.82 | 1.28K |
| 2024-11-14 | 55.03 | 54.80 | ↓$0.23 (-0.42%) | 54.80 | 55.39 | 10.59K |
| 2024-11-13 | 55.01 | 54.69 | ↓$0.32 (-0.58%) | 54.30 | 55.01 | 13.98K |
Create an account or log in to view more rows.
$IEUS man this will be good in coming weeks
$IEUS Mindset is key
$IEUS Let’s goooo
$IEUS i like the stock
$IEUS what caused the sell off in an otherwise good tech market today?
$IEUS Moon soon
$IEUS just bought a half position.
$IEUS keep it going
$IEUS I still don’t wanna buy it
$IEUS low volume
expect flat or negative close