iShares Europe ETF (IEV)
NYSEARCA: IEV · Real-Time Price · USD
66.83
-0.24 (-0.36%)
At close: Oct 28, 2025, 4:00 PM EDT
66.83
0.00 (0.00%)
After-hours: Oct 28, 2025, 8:00 PM EDT
IEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 66.92 | 67.05 | 66.75 | 66.83 | 66.83 | -0.36% | 106,694 |
| Oct 27, 2025 | 66.86 | 67.08 | 66.85 | 67.07 | 67.07 | 0.48% | 82,016 |
| Oct 24, 2025 | 66.76 | 66.80 | 66.62 | 66.75 | 66.75 | 0.18% | 62,980 |
| Oct 23, 2025 | 66.49 | 66.68 | 66.45 | 66.63 | 66.63 | 0.63% | 77,301 |
| Oct 22, 2025 | 66.30 | 66.47 | 66.02 | 66.21 | 66.21 | -0.03% | 151,629 |
| Oct 21, 2025 | 66.48 | 66.57 | 66.23 | 66.23 | 66.23 | -0.67% | 67,722 |
| Oct 20, 2025 | 66.41 | 66.70 | 66.41 | 66.68 | 66.68 | 0.51% | 360,341 |
| Oct 17, 2025 | 66.06 | 66.42 | 65.93 | 66.34 | 66.34 | -0.03% | 107,632 |
| Oct 16, 2025 | 66.32 | 66.59 | 66.17 | 66.36 | 66.36 | 0.77% | 100,936 |
| Oct 15, 2025 | 65.82 | 66.04 | 65.49 | 65.85 | 65.85 | 0.14% | 103,326 |
| Oct 14, 2025 | 64.99 | 65.91 | 64.98 | 65.76 | 65.76 | 0.49% | 117,656 |
| Oct 13, 2025 | 65.26 | 65.50 | 65.09 | 65.44 | 65.44 | 0.65% | 79,100 |
| Oct 10, 2025 | 65.90 | 65.95 | 64.98 | 65.02 | 65.02 | -1.13% | 133,888 |
| Oct 9, 2025 | 66.43 | 66.43 | 65.66 | 65.76 | 65.76 | -1.17% | 218,878 |
| Oct 8, 2025 | 66.50 | 66.62 | 66.35 | 66.54 | 66.54 | 0.64% | 9,548,420 |
| Oct 7, 2025 | 66.47 | 66.50 | 66.12 | 66.12 | 66.12 | -0.68% | 173,738 |
| Oct 6, 2025 | 66.63 | 66.75 | 66.56 | 66.57 | 66.57 | -0.37% | 143,747 |
| Oct 3, 2025 | 66.66 | 66.93 | 66.66 | 66.82 | 66.82 | 0.56% | 102,430 |
| Oct 2, 2025 | 66.66 | 66.70 | 66.18 | 66.45 | 66.45 | 0.29% | 93,548 |
| Oct 1, 2025 | 65.89 | 66.39 | 65.89 | 66.26 | 66.26 | 1.19% | 80,162 |
| Sep 30, 2025 | 64.99 | 65.56 | 64.88 | 65.48 | 65.48 | 0.71% | 372,666 |
| Sep 29, 2025 | 64.97 | 65.05 | 64.84 | 65.02 | 65.02 | 0.43% | 147,011 |
| Sep 26, 2025 | 64.52 | 64.81 | 64.51 | 64.74 | 64.74 | 1.01% | 241,733 |
| Sep 25, 2025 | 64.12 | 64.22 | 63.83 | 64.09 | 64.09 | -0.91% | 108,072 |
| Sep 24, 2025 | 64.71 | 64.89 | 64.61 | 64.68 | 64.68 | -0.57% | 207,108 |
| Sep 23, 2025 | 65.32 | 65.43 | 64.97 | 65.05 | 65.05 | -0.05% | 81,335 |
| Sep 22, 2025 | 64.90 | 65.17 | 64.70 | 65.08 | 65.08 | 0.32% | 201,581 |
| Sep 19, 2025 | 65.03 | 65.06 | 64.78 | 64.87 | 64.87 | -0.37% | 110,794 |
| Sep 18, 2025 | 65.06 | 65.22 | 64.79 | 65.11 | 65.11 | 0.49% | 149,089 |
| Sep 17, 2025 | 64.96 | 65.39 | 64.66 | 64.79 | 64.79 | -0.43% | 205,483 |
| Sep 16, 2025 | 65.21 | 65.22 | 64.86 | 65.07 | 65.07 | -0.32% | 402,904 |
| Sep 15, 2025 | 65.19 | 65.30 | 65.03 | 65.28 | 65.28 | 0.77% | 295,239 |
| Sep 12, 2025 | 64.78 | 64.86 | 64.63 | 64.78 | 64.78 | -0.35% | 1,057,214 |
| Sep 11, 2025 | 64.61 | 65.04 | 64.59 | 65.01 | 65.01 | 1.04% | 136,579 |
| Sep 10, 2025 | 64.53 | 64.58 | 64.25 | 64.34 | 64.34 | -0.33% | 125,493 |
| Sep 9, 2025 | 64.47 | 64.56 | 64.38 | 64.55 | 64.55 | -0.12% | 158,048 |
| Sep 8, 2025 | 64.47 | 64.63 | 64.29 | 64.63 | 64.63 | 0.70% | 122,722 |
| Sep 5, 2025 | 64.39 | 64.57 | 64.00 | 64.18 | 64.18 | 0.42% | 284,674 |
| Sep 4, 2025 | 63.73 | 63.94 | 63.65 | 63.91 | 63.91 | 0.53% | 164,892 |
| Sep 3, 2025 | 63.35 | 63.58 | 63.26 | 63.57 | 63.57 | 0.39% | 299,697 |
| Sep 2, 2025 | 63.03 | 63.47 | 62.75 | 63.32 | 63.32 | -1.12% | 443,425 |
| Aug 29, 2025 | 64.10 | 64.19 | 64.01 | 64.04 | 64.04 | -0.51% | 122,932 |
| Aug 28, 2025 | 64.33 | 64.47 | 64.19 | 64.37 | 64.37 | 0.11% | 149,778 |
| Aug 27, 2025 | 63.96 | 64.30 | 63.78 | 64.30 | 64.30 | -0.20% | 175,723 |
| Aug 26, 2025 | 64.38 | 64.43 | 64.21 | 64.43 | 64.43 | -0.14% | 182,058 |
| Aug 25, 2025 | 65.16 | 65.29 | 64.48 | 64.52 | 64.52 | -1.48% | 131,863 |
| Aug 22, 2025 | 64.82 | 65.54 | 64.80 | 65.49 | 65.49 | 1.55% | 274,389 |
| Aug 21, 2025 | 64.55 | 64.63 | 64.39 | 64.49 | 64.49 | -0.68% | 1,109,678 |
| Aug 20, 2025 | 64.82 | 64.94 | 64.72 | 64.93 | 64.93 | 0.64% | 241,476 |
| Aug 19, 2025 | 64.65 | 64.78 | 64.42 | 64.52 | 64.52 | 0.26% | 251,644 |