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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202559.8560.1959.8060.1560.150.55%327,696
Apr 25, 202559.5559.8859.4359.8259.820.27%131,747
Apr 24, 202559.0659.6659.0259.6659.661.38%165,511
Apr 23, 202559.0359.4758.6758.8558.850.39%352,797
Apr 22, 202558.0858.8057.9758.6258.622.05%285,409
Apr 21, 202558.0058.0056.9157.4457.44-0.61%317,224
Apr 17, 202557.5958.1157.4957.7957.790.89%830,629
Apr 16, 202557.4657.8957.0957.2857.28-0.26%614,790
Apr 15, 202557.2957.6457.2257.4357.431.02%713,260
Apr 14, 202556.5457.0956.3356.8556.850.87%334,070
Apr 11, 202555.2356.4655.0756.3656.362.47%374,362
Apr 10, 202554.9455.1553.6255.0055.00-0.99%561,701
Apr 9, 202551.9956.0951.6655.5555.557.24%827,822
Apr 8, 202553.7353.8151.3051.8051.80-0.67%1,036,543
Apr 7, 202551.9754.2751.5552.1552.15-3.05%1,609,742
Apr 4, 202555.5055.6453.7753.7953.79-6.50%987,293
Apr 3, 202558.2258.4157.5357.5357.53-1.51%566,824
Apr 2, 202557.9658.5257.9558.4158.410.21%258,864
Apr 1, 202558.4458.5758.0658.2958.290.15%423,745
Mar 31, 202557.9458.3157.7258.2058.20-1.14%743,092
Mar 28, 202559.0159.0258.6658.8758.87-0.20%325,054
Mar 27, 202558.8159.1658.7458.9958.990.10%291,322
Mar 26, 202559.2559.5558.8258.9358.93-1.39%321,329
Mar 25, 202559.9660.0359.6459.7659.760.56%344,333
Mar 24, 202559.4459.6059.1759.4359.43-0.15%236,920
Mar 21, 202559.4059.5759.2859.5259.52-0.83%534,682
Mar 20, 202559.7060.0559.6460.0260.02-0.97%323,537
Mar 19, 202560.3560.7960.2260.6160.61-0.12%515,470
Mar 18, 202560.6460.7460.3560.6860.680.43%421,203
Mar 17, 202559.9260.5459.9060.4260.421.04%749,575
Mar 14, 202559.2959.8659.2759.8059.801.89%632,467
Mar 13, 202558.7758.8958.5658.6958.69-0.63%295,931
Mar 12, 202559.2059.2558.8059.0659.060.29%485,959
Mar 11, 202559.1959.2858.4958.8958.89-0.17%647,047
Mar 10, 202559.4659.7258.6158.9958.99-2.75%648,814
Mar 7, 202559.9760.6659.9060.6660.661.34%674,326
Mar 6, 202559.8660.4459.6759.8659.86-0.86%831,529
Mar 5, 202559.8960.4559.7660.3860.382.48%670,518
Mar 4, 202558.3259.5357.9158.9258.920.15%748,550
Mar 3, 202559.2059.3858.4658.8358.831.40%762,229
Feb 28, 202557.7858.0857.4158.0258.020.59%402,136
Feb 27, 202558.0358.1157.5757.6857.68-1.18%730,972
Feb 26, 202558.5758.8658.2658.3758.37-716,234
Feb 25, 202558.4158.4958.0958.3758.371.41%401,318
Feb 24, 202557.8958.0457.5657.5657.56-0.26%339,629
Feb 21, 202558.0058.0057.5357.7157.71-0.50%228,095
Feb 20, 202557.7158.0057.5158.0058.001.03%193,770
Feb 19, 202557.5257.6857.3157.4157.41-1.34%433,295
Feb 18, 202558.1558.3758.0658.1958.190.66%607,781
Feb 14, 202558.0158.1157.7757.8157.810.40%832,029