iShares Europe ETF (IEV)
NYSEARCA: IEV · Real-Time Price · USD
66.82
+0.37 (0.56%)
At close: Oct 3, 2025, 4:00 PM EDT
66.82
0.00 (0.00%)
After-hours: Oct 3, 2025, 4:10 PM EDT

IEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202566.6666.7066.1866.4566.450.29%93,548
Oct 1, 202565.8966.3965.8966.2666.261.19%80,162
Sep 30, 202564.9965.5664.8865.4865.480.71%372,666
Sep 29, 202564.9765.0564.8465.0265.020.43%147,011
Sep 26, 202564.5264.8164.5164.7464.741.01%241,733
Sep 25, 202564.1264.2263.8364.0964.09-0.91%108,072
Sep 24, 202564.7164.8964.6164.6864.68-0.57%207,108
Sep 23, 202565.3265.4364.9765.0565.05-0.05%81,335
Sep 22, 202564.9065.1764.7065.0865.080.32%201,581
Sep 19, 202565.0365.0664.7864.8764.87-0.37%110,794
Sep 18, 202565.0665.2264.7965.1165.110.49%149,089
Sep 17, 202564.9665.3964.6664.7964.79-0.43%205,483
Sep 16, 202565.2165.2264.8665.0765.07-0.32%402,904
Sep 15, 202565.1965.3065.0365.2865.280.77%295,239
Sep 12, 202564.7864.8664.6364.7864.78-0.35%1,057,214
Sep 11, 202564.6165.0464.5965.0165.011.04%136,579
Sep 10, 202564.5364.5864.2564.3464.34-0.33%125,493
Sep 9, 202564.4764.5664.3864.5564.55-0.12%158,048
Sep 8, 202564.4764.6364.2964.6364.630.70%122,722
Sep 5, 202564.3964.5764.0064.1864.180.42%284,674
Sep 4, 202563.7363.9463.6563.9163.910.53%164,892
Sep 3, 202563.3563.5863.2663.5763.570.39%299,697
Sep 2, 202563.0363.4762.7563.3263.32-1.12%443,425
Aug 29, 202564.1064.1964.0164.0464.04-0.51%122,932
Aug 28, 202564.3364.4764.1964.3764.370.11%149,778
Aug 27, 202563.9664.3063.7864.3064.30-0.20%175,723
Aug 26, 202564.3864.4364.2164.4364.43-0.14%182,058
Aug 25, 202565.1665.2964.4864.5264.52-1.48%131,863
Aug 22, 202564.8265.5464.8065.4965.491.55%274,389
Aug 21, 202564.5564.6364.3964.4964.49-0.68%1,109,678
Aug 20, 202564.8264.9464.7264.9364.930.64%241,476
Aug 19, 202564.6564.7864.4264.5264.520.26%251,644
Aug 18, 202564.1464.3564.0664.3564.35-0.26%191,405
Aug 15, 202564.4664.5364.3764.5264.520.23%244,021
Aug 14, 202563.9464.3763.8764.3764.370.45%284,806
Aug 13, 202563.9264.1163.8564.0864.080.77%212,831
Aug 12, 202563.0663.6263.0263.5963.591.02%319,131
Aug 11, 202562.9763.0762.7962.9562.95-0.60%285,584
Aug 8, 202563.1463.4063.0763.3363.330.35%186,361
Aug 7, 202563.1763.2362.8363.1163.111.09%240,129
Aug 6, 202562.3262.5162.2662.4362.430.43%223,296
Aug 5, 202562.2862.2861.9662.1662.160.11%334,785
Aug 4, 202561.9762.1061.8562.0962.091.17%483,700
Aug 1, 202561.3261.4560.9761.3761.37-0.55%452,038
Jul 31, 202562.0162.1461.6061.7161.71-1.17%487,824
Jul 30, 202562.7462.8662.2162.4462.44-1.01%264,638
Jul 29, 202563.0763.2162.9063.0863.08-0.08%352,151
Jul 28, 202563.6663.6663.0363.1363.13-1.79%271,705
Jul 25, 202563.7964.3063.6964.2864.280.22%1,160,859
Jul 24, 202564.3364.4664.1464.1464.14-1.19%235,543