iShares Europe ETF (IEV)
NYSEARCA: IEV · Real-Time Price · USD
64.18
+0.27 (0.42%)
At close: Sep 5, 2025, 4:00 PM
64.18
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
IEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 64.39 | 64.57 | 64.00 | 64.18 | 64.18 | 0.42% | 284,566 |
| 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 |
| Aug 18, 2025 | 64.14 | 64.35 | 64.06 | 64.35 | 64.35 | -0.26% | 191,405 |
| Aug 15, 2025 | 64.46 | 64.53 | 64.37 | 64.52 | 64.52 | 0.23% | 244,021 |
| Aug 14, 2025 | 63.94 | 64.37 | 63.87 | 64.37 | 64.37 | 0.45% | 284,806 |
| Aug 13, 2025 | 63.92 | 64.11 | 63.85 | 64.08 | 64.08 | 0.77% | 212,831 |
| Aug 12, 2025 | 63.06 | 63.62 | 63.02 | 63.59 | 63.59 | 1.02% | 319,131 |
| Aug 11, 2025 | 62.97 | 63.07 | 62.79 | 62.95 | 62.95 | -0.60% | 285,584 |
| Aug 8, 2025 | 63.14 | 63.40 | 63.07 | 63.33 | 63.33 | 0.35% | 186,361 |
| Aug 7, 2025 | 63.17 | 63.23 | 62.83 | 63.11 | 63.11 | 1.09% | 240,129 |
| Aug 6, 2025 | 62.32 | 62.51 | 62.26 | 62.43 | 62.43 | 0.43% | 223,296 |
| Aug 5, 2025 | 62.28 | 62.28 | 61.96 | 62.16 | 62.16 | 0.11% | 334,785 |
| Aug 4, 2025 | 61.97 | 62.10 | 61.85 | 62.09 | 62.09 | 1.17% | 483,700 |
| Aug 1, 2025 | 61.32 | 61.45 | 60.97 | 61.37 | 61.37 | -0.55% | 452,038 |
| Jul 31, 2025 | 62.01 | 62.14 | 61.60 | 61.71 | 61.71 | -1.17% | 487,824 |
| Jul 30, 2025 | 62.74 | 62.86 | 62.21 | 62.44 | 62.44 | -1.01% | 264,638 |
| Jul 29, 2025 | 63.07 | 63.21 | 62.90 | 63.08 | 63.08 | -0.08% | 352,151 |
| Jul 28, 2025 | 63.66 | 63.66 | 63.03 | 63.13 | 63.13 | -1.79% | 271,705 |
| Jul 25, 2025 | 63.79 | 64.30 | 63.69 | 64.28 | 64.28 | 0.22% | 1,160,859 |
| Jul 24, 2025 | 64.33 | 64.46 | 64.14 | 64.14 | 64.14 | -1.19% | 235,543 |
| Jul 23, 2025 | 63.91 | 64.91 | 63.88 | 64.91 | 64.91 | 2.16% | 533,704 |
| Jul 22, 2025 | 63.19 | 63.59 | 63.04 | 63.54 | 63.54 | 0.62% | 274,623 |
| Jul 21, 2025 | 63.15 | 63.50 | 63.00 | 63.15 | 63.15 | 0.37% | 263,377 |
| Jul 18, 2025 | 63.44 | 63.44 | 62.85 | 62.92 | 62.92 | -0.10% | 441,233 |
| Jul 17, 2025 | 62.72 | 63.03 | 62.71 | 62.98 | 62.98 | - | 517,419 |
| Jul 16, 2025 | 62.66 | 62.99 | 62.46 | 62.98 | 62.98 | 0.45% | 452,303 |
| Jul 15, 2025 | 63.45 | 63.45 | 62.68 | 62.70 | 62.70 | -1.14% | 519,827 |
| Jul 14, 2025 | 63.16 | 63.48 | 63.15 | 63.42 | 63.42 | -0.11% | 641,825 |
| Jul 11, 2025 | 63.64 | 63.64 | 63.39 | 63.49 | 63.49 | -1.15% | 259,853 |
| Jul 10, 2025 | 64.13 | 64.24 | 63.97 | 64.23 | 64.23 | -0.06% | 362,891 |
| Jul 9, 2025 | 63.96 | 64.27 | 63.84 | 64.27 | 64.27 | 1.15% | 223,266 |
| Jul 8, 2025 | 63.06 | 63.65 | 63.02 | 63.54 | 63.54 | 0.83% | 380,481 |
| Jul 7, 2025 | 63.15 | 63.38 | 62.87 | 63.02 | 63.02 | -0.62% | 350,653 |
| Jul 3, 2025 | 63.38 | 63.55 | 63.31 | 63.41 | 63.41 | -0.14% | 219,819 |
| Jul 2, 2025 | 63.08 | 63.53 | 62.91 | 63.50 | 63.50 | 0.43% | 461,214 |
| Jul 1, 2025 | 63.00 | 63.31 | 63.00 | 63.23 | 63.23 | -0.03% | 290,263 |
| Jun 30, 2025 | 62.97 | 63.31 | 62.82 | 63.25 | 63.25 | 0.16% | 772,865 |
| Jun 27, 2025 | 62.99 | 63.37 | 62.88 | 63.15 | 63.15 | 0.91% | 393,378 |
| Jun 26, 2025 | 62.40 | 62.61 | 62.29 | 62.58 | 62.58 | 0.82% | 334,584 |