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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202566.9267.0566.7566.8366.83-0.36%106,694
Oct 27, 202566.8667.0866.8567.0767.070.48%82,016
Oct 24, 202566.7666.8066.6266.7566.750.18%62,980
Oct 23, 202566.4966.6866.4566.6366.630.63%77,301
Oct 22, 202566.3066.4766.0266.2166.21-0.03%151,629
Oct 21, 202566.4866.5766.2366.2366.23-0.67%67,722
Oct 20, 202566.4166.7066.4166.6866.680.51%360,341
Oct 17, 202566.0666.4265.9366.3466.34-0.03%107,632
Oct 16, 202566.3266.5966.1766.3666.360.77%100,936
Oct 15, 202565.8266.0465.4965.8565.850.14%103,326
Oct 14, 202564.9965.9164.9865.7665.760.49%117,656
Oct 13, 202565.2665.5065.0965.4465.440.65%79,100
Oct 10, 202565.9065.9564.9865.0265.02-1.13%133,888
Oct 9, 202566.4366.4365.6665.7665.76-1.17%218,878
Oct 8, 202566.5066.6266.3566.5466.540.64%9,548,420
Oct 7, 202566.4766.5066.1266.1266.12-0.68%173,738
Oct 6, 202566.6366.7566.5666.5766.57-0.37%143,747
Oct 3, 202566.6666.9366.6666.8266.820.56%102,430
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