MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IEUS — iShares MSCI Europe Small-Cap ETF
NasdaqiShares MSCI Europe Small-Cap ETF
$69.85
+0.73(+1.06%)
- O
- 69.58
- H
- 69.85
- L
- 69.50
- V
- 1.86K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$69.85
Period Return+18.09%
Period High$74.87
Period Low$58.40
Avg Daily Volume13.9K
Total Trading Days365
IEUS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $69.58 | $69.85 | $69.50 | $69.85 | +$0.73 | +1.06% | 1,857 | $69.59 | $69.50 $69.85 |
| Oct 1, 2026 | $69.57 | $69.57 | $68.97 | $69.12 | $-1.07 | -1.52% | 1,835 | $69.26 | $68.97 $69.57 |
| Sep 30, 2026 | $70.60 | $70.60 | $70.18 | $70.18 | $-0.35 | -0.50% | 833 | $70.54 | $70.18 $70.60 |
| Sep 29, 2026 | $70.82 | $70.82 | $70.53 | $70.53 | $-0.57 | -0.79% | 1,732 | $70.63 | $70.53 $70.82 |
| Sep 28, 2026 | $70.81 | $71.14 | $70.65 | $71.10 | +$0.04 | +0.05% | 1,888 | $70.93 | $70.65 $71.14 |
| Sep 25, 2026 | $70.81 | $71.09 | $70.67 | $71.06 | +$0.38 | +0.53% | 1,381 | $70.93 | $70.67 $71.09 |
| Sep 24, 2026 | $70.42 | $70.69 | $70.42 | $70.69 | $-0.43 | -0.60% | 96,363 | $70.66 | $70.42 $70.69 |
| Sep 23, 2026 | $70.81 | $71.14 | $70.77 | $71.11 | $-1.45 | -2.00% | 5,204 | $70.89 | $70.77 $71.14 |
| Sep 22, 2026 | $72.45 | $72.57 | $72.34 | $72.57 | +$0.48 | +0.67% | 1,514 | $72.35 | $72.34 $72.57 |
| Sep 21, 2026 | $72.37 | $72.37 | $71.91 | $72.08 | +$0.75 | +1.06% | 5,603 | $72.13 | $71.91 $72.37 |
| Sep 18, 2026 | $71.30 | $71.43 | $71.20 | $71.33 | $-0.45 | -0.62% | 1,974 | $71.32 | $71.20 $71.43 |
| Sep 17, 2026 | $71.96 | $71.96 | $71.59 | $71.78 | +$0.55 | +0.77% | 2,653 | $71.86 | $71.59 $71.96 |
| Sep 16, 2026 | $71.47 | $71.66 | $71.23 | $71.23 | $-0.01 | -0.01% | 756 | $71.44 | $71.23 $71.66 |
| Sep 15, 2026 | $71.33 | $71.33 | $71.04 | $71.24 | +$0.30 | +0.42% | 2,182 | $71.09 | $71.04 $71.33 |
| Sep 14, 2026 | $71.09 | $71.46 | $70.94 | $70.94 | $-1.22 | -1.69% | 8,356 | $71.12 | $70.94 $71.46 |
| Sep 11, 2026 | $72.24 | $72.24 | $72.14 | $72.16 | +$0.26 | +0.35% | 1,717 | $72.14 | $72.14 $72.24 |
| Sep 10, 2026 | $72.23 | $72.23 | $71.90 | $71.90 | $-0.86 | -1.18% | 1,930 | $72.16 | $71.90 $72.23 |
| Sep 9, 2026 | $72.80 | $72.80 | $72.59 | $72.76 | $-0.53 | -0.72% | 1,915 | $72.78 | $72.59 $72.80 |
| Sep 8, 2026 | $73.97 | $73.97 | $73.29 | $73.29 | $-0.61 | -0.83% | 4,047 | $73.66 | $73.29 $73.97 |
| Sep 4, 2026 | $73.78 | $74.01 | $73.71 | $73.90 | +$0.10 | +0.13% | 4,444 | $73.84 | $73.71 $74.01 |
| Sep 3, 2026 | $73.79 | $73.80 | $73.79 | $73.80 | +$0.96 | +1.32% | 717 | $73.75 | $73.79 $73.80 |
| Sep 2, 2026 | $72.95 | $73.10 | $72.80 | $72.84 | $-0.25 | -0.34% | 10,166 | $72.97 | $72.80 $73.10 |
| Sep 1, 2026 | $73.10 | $73.10 | $73.10 | $73.10 | $-1.00 | -1.35% | 439 | $73.32 | $73.10 $73.10 |
| Aug 31, 2026 | $74.25 | $74.50 | $73.74 | $74.10 | $-0.18 | -0.25% | 2,211 | $74.17 | $73.74 $74.50 |
| Aug 28, 2026 | $74.71 | $74.71 | $74.28 | $74.28 | $-0.43 | -0.57% | 1,072 | $74.61 | $74.28 $74.71 |
| Aug 27, 2026 | $74.68 | $74.85 | $74.51 | $74.71 | +$0.29 | +0.39% | 1,498 | $74.71 | $74.51 $74.85 |
| Aug 26, 2026 | $74.56 | $74.87 | $74.32 | $74.42 | +$0.02 | +0.03% | 3,447 | $74.52 | $74.32 $74.87 |
| Aug 25, 2026 | $74.36 | $74.68 | $74.36 | $74.40 | +$0.54 | +0.73% | 63,156 | $74.41 | $74.36 $74.68 |
| Aug 24, 2026 | $74.14 | $74.15 | $73.72 | $73.86 | $-0.16 | -0.22% | 5,615 | $73.88 | $73.72 $74.15 |
| Aug 21, 2026 | $73.75 | $74.02 | $73.75 | $74.02 | +$0.67 | +0.92% | 319 | $73.91 | $73.75 $74.02 |