ISHARES ENHANCED INTERNATIONAL SMALLCAP ETF (IEIS) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.58 ($0.00) 0.00%
ISHARES ENHANCED INTERNATIONAL SMALLCAP ETF - Daily Information
Click for more stock information on ISHARES ENHANCED INTERNATIONAL SMALLCAP ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.58 |
| Previous Close | $24.58 |
| High | $24.58 |
| Low | $24.58 |
| Adjusted Open | $24.58 |
| Previous Adjusted Close | $24.58 |
| Adjusted High | $24.58 |
| Adjusted Low | $24.58 |
Invest in ISHARES ENHANCED INTERNATIONAL SMALLCAP ETF (IEIS)
Historical Stock Data for ISHARES ENHANCED INTERNATIONAL SMALLCAP ETF (IEIS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-08-31 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2016-08-30 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2016-08-29 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2016-08-26 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2016-08-25 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2016-08-24 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2016-08-23 | $24.62 | $24.65 | $24.58 | $24.58 | $24.58 | 11,049 |
| 2016-08-22 | $24.66 | $24.66 | $24.59 | $24.59 | $24.59 | 5,278 |
| 2016-08-19 | $24.68 | $24.70 | $24.67 | $24.67 | $24.67 | 212,318 |
| 2016-08-18 | $24.62 | $24.64 | $24.46 | $24.52 | $24.52 | 41,331 |
| 2016-08-17 | $24.42 | $24.59 | $24.42 | $24.54 | $24.54 | 1,492 |
| 2016-08-16 | $24.66 | $24.66 | $24.61 | $24.62 | $24.62 | 16,874 |
| 2016-08-15 | $24.65 | $24.65 | $24.61 | $24.61 | $24.61 | 3,414 |
| 2016-08-12 | $24.65 | $24.65 | $24.58 | $24.61 | $24.61 | 4,407 |
| 2016-08-11 | $24.54 | $24.60 | $24.54 | $24.59 | $24.59 | 5,166 |
| 2016-08-10 | $24.47 | $24.48 | $24.42 | $24.42 | $24.42 | 11,838 |
| 2016-08-09 | $24.24 | $24.33 | $24.24 | $24.30 | $24.30 | 76,546 |
| 2016-08-08 | $24.15 | $24.15 | $24.05 | $24.08 | $24.08 | 25,422 |
| 2016-08-05 | $24.19 | $24.21 | $24.19 | $24.21 | $24.21 | 1,085 |
| 2016-08-04 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 125 |
| 2016-08-03 | $24.03 | $24.05 | $23.99 | $24.05 | $24.05 | 1,711 |
| 2016-08-02 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 422 |
| 2016-08-01 | $24.28 | $24.28 | $24.21 | $24.22 | $24.22 | 9,149 |
| 2016-07-29 | $24.35 | $24.39 | $24.34 | $24.39 | $24.39 | 2,591 |
| 2016-07-28 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 968 |
| 2016-07-27 | $23.78 | $23.84 | $23.78 | $23.84 | $23.84 | 541 |
| 2016-07-26 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 752 |
| 2016-07-25 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 548 |
| 2016-07-22 | $23.53 | $23.54 | $23.53 | $23.53 | $23.53 | 430 |
| 2016-07-21 | $23.56 | $23.57 | $23.55 | $23.55 | $23.55 | 454 |
| 2016-07-20 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 922 |
| 2016-07-19 | $23.71 | $23.73 | $23.45 | $23.51 | $23.51 | 161,844 |
| 2016-07-18 | $23.75 | $23.79 | $23.75 | $23.79 | $23.79 | 3,445 |
| 2016-07-15 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 56 |
| 2016-07-14 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 7 |
| 2016-07-13 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 38 |
| 2016-07-12 | $23.89 | $23.92 | $23.75 | $23.86 | $23.86 | 4,039 |
| 2016-07-11 | $23.72 | $23.77 | $23.72 | $23.76 | $23.76 | 4,930 |
| 2016-07-08 | $23.35 | $23.46 | $23.34 | $23.42 | $23.42 | 3,844 |
| 2016-07-07 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 48 |
| 2016-07-06 | $23.13 | $23.17 | $23.10 | $23.17 | $23.17 | 3,255 |
| 2016-07-05 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 1,364 |
| 2016-07-01 | $23.39 | $23.47 | $23.39 | $23.47 | $23.47 | 472 |
| 2016-06-30 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 814 |
| 2016-06-29 | $23.05 | $23.05 | $23.01 | $23.01 | $23.01 | 350 |
| 2016-06-28 | $22.74 | $22.74 | $22.58 | $22.69 | $22.69 | 2,723 |
| 2016-06-27 | $22.47 | $22.47 | $22.21 | $22.21 | $22.21 | 4,763 |
| 2016-06-24 | $22.77 | $23.15 | $22.77 | $22.84 | $22.84 | 7,298 |
| 2016-06-23 | $24.14 | $24.20 | $24.12 | $24.13 | $24.13 | 920 |
| 2016-06-22 | $23.75 | $23.75 | $23.69 | $23.69 | $23.69 | 364 |
| 2016-06-21 | $23.85 | $23.90 | $23.85 | $23.90 | $23.90 | 1,130 |
| 2016-06-17 | $23.53 | $23.69 | $23.53 | $23.69 | $23.44 | 1,043 |
| 2016-06-16 | $23.39 | $23.39 | $23.37 | $23.37 | $23.12 | 791 |
| 2016-06-15 | $23.59 | $23.72 | $23.58 | $23.59 | $23.34 | 2,730 |
| 2016-06-14 | $23.55 | $23.55 | $23.40 | $23.40 | $23.16 | 581 |
| 2016-06-13 | $23.93 | $23.94 | $23.90 | $23.90 | $23.65 | 1,183 |
| 2016-06-10 | $24.40 | $24.40 | $24.22 | $24.22 | $23.96 | 946 |
| 2016-06-09 | $24.91 | $24.92 | $24.91 | $24.92 | $24.66 | 751 |
| 2016-06-08 | $25.07 | $25.07 | $25.02 | $25.04 | $24.78 | 1,587 |
| 2016-06-07 | $24.90 | $24.94 | $24.90 | $24.94 | $24.68 | 1,063 |
| 2016-06-06 | $24.63 | $24.73 | $24.63 | $24.71 | $24.46 | 1,097 |
| 2016-06-03 | $24.53 | $24.55 | $24.53 | $24.55 | $24.29 | 1,237 |
| 2016-06-02 | $24.20 | $24.22 | $24.20 | $24.20 | $23.95 | 1,623 |
| 2016-06-01 | $24.15 | $24.15 | $24.15 | $24.15 | $23.90 | 371 |
| 2016-05-31 | $24.18 | $24.20 | $24.14 | $24.14 | $23.89 | 2,837 |
| 2016-05-27 | $24.29 | $24.29 | $24.29 | $24.29 | $24.04 | 12 |
| 2016-05-26 | $24.36 | $24.37 | $24.23 | $24.29 | $24.04 | 10,979 |
| 2016-05-25 | $24.21 | $24.21 | $24.20 | $24.20 | $23.95 | 2,889 |
| 2016-05-24 | $24.06 | $24.08 | $24.03 | $24.03 | $23.78 | 1,291 |
| 2016-05-23 | $23.96 | $23.96 | $23.96 | $23.96 | $23.71 | 181 |
| 2016-05-20 | $23.81 | $23.81 | $23.76 | $23.76 | $23.51 | 289 |
| 2016-05-19 | $23.54 | $23.57 | $23.54 | $23.55 | $23.30 | 409 |
| 2016-05-18 | $23.76 | $23.86 | $23.70 | $23.73 | $23.48 | 3,051 |
| 2016-05-17 | $23.92 | $23.92 | $23.82 | $23.85 | $23.60 | 4,023 |
| 2016-05-16 | $23.84 | $23.92 | $23.83 | $23.92 | $23.67 | 1,772 |
| 2016-05-13 | $23.80 | $23.80 | $23.75 | $23.75 | $23.50 | 1,047 |
| 2016-05-12 | $23.93 | $23.93 | $23.93 | $23.93 | $23.68 | 603 |
| 2016-05-11 | $23.93 | $23.96 | $23.93 | $23.96 | $23.71 | 339 |
| 2016-05-10 | $23.83 | $23.90 | $23.83 | $23.90 | $23.65 | 1,281 |
| 2016-05-09 | $23.78 | $23.78 | $23.69 | $23.72 | $23.47 | 1,980 |
| 2016-05-06 | $23.76 | $23.76 | $23.76 | $23.76 | $23.51 | 679 |
| 2016-05-05 | $23.56 | $23.56 | $23.56 | $23.56 | $23.31 | 612 |
| 2016-05-04 | $23.61 | $23.61 | $23.61 | $23.61 | $23.37 | 159 |
| 2016-05-03 | $23.95 | $23.95 | $23.78 | $23.80 | $23.55 | 1,954 |
| 2016-05-02 | $24.05 | $24.09 | $24.04 | $24.09 | $23.83 | 790 |
| 2016-04-29 | $23.76 | $23.76 | $23.76 | $23.76 | $23.51 | 835 |
| 2016-04-28 | $24.03 | $24.03 | $24.03 | $24.03 | $23.78 | 164 |
| 2016-04-27 | $23.91 | $24.03 | $23.91 | $24.03 | $23.78 | 3,935 |
| 2016-04-26 | $23.81 | $23.82 | $23.81 | $23.81 | $23.57 | 1,177 |
| 2016-04-25 | $23.82 | $23.82 | $23.78 | $23.78 | $23.53 | 1,242 |
| 2016-04-22 | $23.96 | $23.96 | $23.91 | $23.96 | $23.71 | 1,085 |
| 2016-04-21 | $24.00 | $24.00 | $23.76 | $23.90 | $23.65 | 117,616 |
| 2016-04-20 | $24.13 | $24.13 | $24.06 | $24.06 | $23.80 | 1,284 |
| 2016-04-19 | $23.55 | $23.55 | $23.55 | $23.55 | $23.30 | 355 |
| 2016-04-18 | $23.55 | $23.55 | $23.55 | $23.55 | $23.30 | 778 |
| 2016-04-15 | $23.46 | $23.46 | $23.40 | $23.40 | $23.16 | 755 |
| 2016-04-14 | $23.49 | $23.49 | $23.47 | $23.47 | $23.23 | 586 |
| 2016-04-13 | $23.34 | $23.34 | $23.34 | $23.34 | $23.10 | 296 |
| 2016-04-12 | $23.34 | $23.34 | $23.34 | $23.34 | $23.10 | 402 |
| 2016-04-11 | $23.00 | $23.16 | $23.00 | $23.13 | $22.89 | 7,550 |
| 2016-04-08 | $23.01 | $23.04 | $23.00 | $23.00 | $22.76 | 1,732 |
| 2016-04-07 | $22.73 | $22.73 | $22.60 | $22.61 | $22.37 | 2,985 |
| 2016-04-06 | $22.57 | $22.62 | $22.57 | $22.62 | $22.39 | 680 |
| 2016-04-05 | $22.49 | $22.49 | $22.49 | $22.49 | $22.25 | 123 |
| 2016-04-04 | $23.02 | $23.02 | $22.93 | $22.93 | $22.69 | 656 |
| 2016-04-01 | $22.95 | $22.95 | $22.94 | $22.94 | $22.70 | 678 |
| 2016-03-31 | $23.23 | $23.23 | $23.11 | $23.15 | $22.91 | 8,157 |
| 2016-03-30 | $23.30 | $23.30 | $23.30 | $23.30 | $23.05 | 891 |
| 2016-03-29 | $22.83 | $23.07 | $22.83 | $23.07 | $22.83 | 870 |
| 2016-03-28 | $22.89 | $22.89 | $22.82 | $22.84 | $22.60 | 3,680 |
| 2016-03-24 | $22.73 | $22.76 | $22.73 | $22.76 | $22.52 | 755 |
| 2016-03-23 | $22.92 | $22.92 | $22.92 | $22.92 | $22.68 | 573 |
| 2016-03-22 | $23.25 | $23.25 | $23.25 | $23.25 | $23.01 | 879 |
| 2016-03-21 | $23.30 | $23.30 | $23.28 | $23.28 | $23.04 | 943 |
| 2016-03-18 | $23.25 | $23.25 | $23.25 | $23.25 | $23.01 | 356 |
| 2016-03-17 | $23.18 | $23.24 | $23.18 | $23.22 | $22.98 | 800 |
| 2016-03-16 | $22.76 | $23.08 | $22.76 | $23.08 | $22.84 | 718 |
| 2016-03-15 | $22.74 | $22.74 | $22.69 | $22.74 | $22.50 | 1,437 |
| 2016-03-14 | $22.92 | $22.92 | $22.92 | $22.92 | $22.68 | 363 |
| 2016-03-11 | $22.95 | $22.95 | $22.95 | $22.95 | $22.71 | 120 |
| 2016-03-10 | $22.42 | $22.49 | $22.41 | $22.49 | $22.26 | 2,850 |
| 2016-03-09 | $22.48 | $22.48 | $22.47 | $22.47 | $22.24 | 347 |
| 2016-03-08 | $22.52 | $22.52 | $22.45 | $22.45 | $22.21 | 5,801 |
| 2016-03-07 | $22.56 | $22.56 | $22.56 | $22.56 | $22.33 | 977 |
| 2016-03-04 | $22.72 | $22.72 | $22.67 | $22.67 | $22.43 | 716 |
| 2016-03-03 | $21.97 | $21.97 | $21.97 | $21.97 | $21.74 | 4 |
| 2016-03-02 | $21.94 | $21.97 | $21.92 | $21.97 | $21.74 | 2,928 |
| 2016-03-01 | $22.05 | $22.08 | $22.05 | $22.08 | $21.85 | 1,097 |
| 2016-02-29 | $21.64 | $21.68 | $21.60 | $21.60 | $21.38 | 1,028 |
| 2016-02-26 | $21.67 | $21.67 | $21.67 | $21.67 | $21.44 | 49 |
| 2016-02-25 | $21.56 | $21.67 | $21.52 | $21.67 | $21.44 | 1,448 |
| 2016-02-24 | $21.19 | $21.41 | $21.19 | $21.41 | $21.18 | 5,770 |
| 2016-02-23 | $21.44 | $21.44 | $21.31 | $21.33 | $21.11 | 4,000 |
| 2016-02-22 | $21.60 | $21.62 | $21.58 | $21.58 | $21.36 | 4,428 |
| 2016-02-19 | $21.32 | $21.39 | $21.32 | $21.38 | $21.16 | 5,534 |
| 2016-02-18 | $21.51 | $21.51 | $21.48 | $21.48 | $21.26 | 1,320 |
| 2016-02-17 | $21.33 | $21.33 | $21.33 | $21.33 | $21.10 | 2,086 |
| 2016-02-16 | $20.86 | $20.86 | $20.86 | $20.86 | $20.65 | 255 |
| 2016-02-12 | $20.61 | $20.80 | $20.61 | $20.77 | $20.56 | 9,897 |
| 2016-02-11 | $20.54 | $20.59 | $20.54 | $20.57 | $20.36 | 3,132 |
| 2016-02-10 | $20.84 | $20.84 | $20.73 | $20.73 | $20.51 | 1,062 |
| 2016-02-09 | $20.60 | $20.78 | $20.60 | $20.78 | $20.56 | 3,908 |
| 2016-02-08 | $21.03 | $21.03 | $20.82 | $20.99 | $20.77 | 1,985 |
| 2016-02-05 | $21.38 | $21.38 | $21.37 | $21.37 | $21.15 | 354 |
| 2016-02-04 | $21.51 | $21.60 | $21.51 | $21.60 | $21.37 | 4,411 |
| 2016-02-03 | $21.51 | $21.62 | $21.51 | $21.62 | $21.39 | 7,763 |
| 2016-02-02 | $21.45 | $21.45 | $21.29 | $21.30 | $21.07 | 3,178 |
| 2016-02-01 | $21.49 | $21.69 | $21.49 | $21.69 | $21.46 | 2,552 |
| 2016-01-29 | $21.41 | $21.55 | $21.39 | $21.54 | $21.32 | 4,456 |
| 2016-01-28 | $21.29 | $21.29 | $21.29 | $21.29 | $21.07 | 249 |
| 2016-01-27 | $21.31 | $21.39 | $21.29 | $21.29 | $21.07 | 2,001 |
| 2016-01-26 | $21.26 | $21.29 | $21.26 | $21.29 | $21.07 | 1,898 |
| 2016-01-25 | $21.03 | $21.03 | $21.03 | $21.03 | $20.81 | 274 |
| 2016-01-22 | $20.84 | $21.06 | $20.84 | $21.00 | $20.78 | 11,984 |
| 2016-01-21 | $20.51 | $20.55 | $20.51 | $20.54 | $20.33 | 2,244 |
| 2016-01-20 | $20.73 | $20.73 | $20.73 | $20.73 | $20.51 | 130 |
| 2016-01-19 | $20.85 | $20.90 | $20.69 | $20.73 | $20.51 | 10,801 |
| 2016-01-15 | $20.82 | $20.88 | $20.61 | $20.70 | $20.48 | 13,780 |
| 2016-01-14 | $21.17 | $21.36 | $21.14 | $21.25 | $21.03 | 11,571 |
| 2016-01-13 | $21.59 | $21.59 | $21.59 | $21.59 | $21.36 | 170 |
| 2016-01-12 | $21.51 | $21.60 | $21.51 | $21.60 | $21.37 | 1,478 |
| 2016-01-11 | $21.50 | $21.52 | $21.50 | $21.52 | $21.29 | 3,594 |
| 2016-01-08 | $21.79 | $21.80 | $21.50 | $21.50 | $21.28 | 5,830 |
| 2016-01-07 | $21.93 | $21.93 | $21.67 | $21.70 | $21.47 | 32,718 |
| 2016-01-06 | $22.02 | $22.17 | $22.02 | $22.14 | $21.91 | 5,351 |
| 2016-01-05 | $22.50 | $22.57 | $22.49 | $22.57 | $22.33 | 2,272 |
| 2016-01-04 | $22.49 | $22.51 | $22.42 | $22.51 | $22.28 | 1,883 |