iShares Europe ETF (IEV)
NYSEARCA: IEV · Real-Time Price · USD
60.18
+0.36 (0.60%)
Apr 28, 2025, 4:00 PM EDT - Market closed
IEV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 59.85 | 60.19 | 59.80 | 60.15 | 60.15 | 0.55% | 327,696 |
Apr 25, 2025 | 59.55 | 59.88 | 59.43 | 59.82 | 59.82 | 0.27% | 131,747 |
Apr 24, 2025 | 59.06 | 59.66 | 59.02 | 59.66 | 59.66 | 1.38% | 165,511 |
Apr 23, 2025 | 59.03 | 59.47 | 58.67 | 58.85 | 58.85 | 0.39% | 352,797 |
Apr 22, 2025 | 58.08 | 58.80 | 57.97 | 58.62 | 58.62 | 2.05% | 285,409 |
Apr 21, 2025 | 58.00 | 58.00 | 56.91 | 57.44 | 57.44 | -0.61% | 317,224 |
Apr 17, 2025 | 57.59 | 58.11 | 57.49 | 57.79 | 57.79 | 0.89% | 830,629 |
Apr 16, 2025 | 57.46 | 57.89 | 57.09 | 57.28 | 57.28 | -0.26% | 614,790 |
Apr 15, 2025 | 57.29 | 57.64 | 57.22 | 57.43 | 57.43 | 1.02% | 713,260 |
Apr 14, 2025 | 56.54 | 57.09 | 56.33 | 56.85 | 56.85 | 0.87% | 334,070 |
Apr 11, 2025 | 55.23 | 56.46 | 55.07 | 56.36 | 56.36 | 2.47% | 374,362 |
Apr 10, 2025 | 54.94 | 55.15 | 53.62 | 55.00 | 55.00 | -0.99% | 561,701 |
Apr 9, 2025 | 51.99 | 56.09 | 51.66 | 55.55 | 55.55 | 7.24% | 827,822 |
Apr 8, 2025 | 53.73 | 53.81 | 51.30 | 51.80 | 51.80 | -0.67% | 1,036,543 |
Apr 7, 2025 | 51.97 | 54.27 | 51.55 | 52.15 | 52.15 | -3.05% | 1,609,742 |
Apr 4, 2025 | 55.50 | 55.64 | 53.77 | 53.79 | 53.79 | -6.50% | 987,293 |
Apr 3, 2025 | 58.22 | 58.41 | 57.53 | 57.53 | 57.53 | -1.51% | 566,824 |
Apr 2, 2025 | 57.96 | 58.52 | 57.95 | 58.41 | 58.41 | 0.21% | 258,864 |
Apr 1, 2025 | 58.44 | 58.57 | 58.06 | 58.29 | 58.29 | 0.15% | 423,745 |
Mar 31, 2025 | 57.94 | 58.31 | 57.72 | 58.20 | 58.20 | -1.14% | 743,092 |
Mar 28, 2025 | 59.01 | 59.02 | 58.66 | 58.87 | 58.87 | -0.20% | 325,054 |
Mar 27, 2025 | 58.81 | 59.16 | 58.74 | 58.99 | 58.99 | 0.10% | 291,322 |
Mar 26, 2025 | 59.25 | 59.55 | 58.82 | 58.93 | 58.93 | -1.39% | 321,329 |
Mar 25, 2025 | 59.96 | 60.03 | 59.64 | 59.76 | 59.76 | 0.56% | 344,333 |
Mar 24, 2025 | 59.44 | 59.60 | 59.17 | 59.43 | 59.43 | -0.15% | 236,920 |
Mar 21, 2025 | 59.40 | 59.57 | 59.28 | 59.52 | 59.52 | -0.83% | 534,682 |
Mar 20, 2025 | 59.70 | 60.05 | 59.64 | 60.02 | 60.02 | -0.97% | 323,537 |
Mar 19, 2025 | 60.35 | 60.79 | 60.22 | 60.61 | 60.61 | -0.12% | 515,470 |
Mar 18, 2025 | 60.64 | 60.74 | 60.35 | 60.68 | 60.68 | 0.43% | 421,203 |
Mar 17, 2025 | 59.92 | 60.54 | 59.90 | 60.42 | 60.42 | 1.04% | 749,575 |
Mar 14, 2025 | 59.29 | 59.86 | 59.27 | 59.80 | 59.80 | 1.89% | 632,467 |
Mar 13, 2025 | 58.77 | 58.89 | 58.56 | 58.69 | 58.69 | -0.63% | 295,931 |
Mar 12, 2025 | 59.20 | 59.25 | 58.80 | 59.06 | 59.06 | 0.29% | 485,959 |
Mar 11, 2025 | 59.19 | 59.28 | 58.49 | 58.89 | 58.89 | -0.17% | 647,047 |
Mar 10, 2025 | 59.46 | 59.72 | 58.61 | 58.99 | 58.99 | -2.75% | 648,814 |
Mar 7, 2025 | 59.97 | 60.66 | 59.90 | 60.66 | 60.66 | 1.34% | 674,326 |
Mar 6, 2025 | 59.86 | 60.44 | 59.67 | 59.86 | 59.86 | -0.86% | 831,529 |
Mar 5, 2025 | 59.89 | 60.45 | 59.76 | 60.38 | 60.38 | 2.48% | 670,518 |
Mar 4, 2025 | 58.32 | 59.53 | 57.91 | 58.92 | 58.92 | 0.15% | 748,550 |
Mar 3, 2025 | 59.20 | 59.38 | 58.46 | 58.83 | 58.83 | 1.40% | 762,229 |
Feb 28, 2025 | 57.78 | 58.08 | 57.41 | 58.02 | 58.02 | 0.59% | 402,136 |
Feb 27, 2025 | 58.03 | 58.11 | 57.57 | 57.68 | 57.68 | -1.18% | 730,972 |
Feb 26, 2025 | 58.57 | 58.86 | 58.26 | 58.37 | 58.37 | - | 716,234 |
Feb 25, 2025 | 58.41 | 58.49 | 58.09 | 58.37 | 58.37 | 1.41% | 401,318 |
Feb 24, 2025 | 57.89 | 58.04 | 57.56 | 57.56 | 57.56 | -0.26% | 339,629 |
Feb 21, 2025 | 58.00 | 58.00 | 57.53 | 57.71 | 57.71 | -0.50% | 228,095 |
Feb 20, 2025 | 57.71 | 58.00 | 57.51 | 58.00 | 58.00 | 1.03% | 193,770 |
Feb 19, 2025 | 57.52 | 57.68 | 57.31 | 57.41 | 57.41 | -1.34% | 433,295 |
Feb 18, 2025 | 58.15 | 58.37 | 58.06 | 58.19 | 58.19 | 0.66% | 607,781 |
Feb 14, 2025 | 58.01 | 58.11 | 57.77 | 57.81 | 57.81 | 0.40% | 832,029 |