iShares Europe ETF (IEV)
NYSEARCA: IEV · Real-Time Price · USD
70.45
-0.25 (-0.35%)
At close: Oct 14, 2026, 4:00 PM EDT
70.45
0.00 (0.00%)
After-hours: Oct 14, 2026, 4:00 PM EDT
IEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 70.39 | 70.68 | 70.26 | 70.45 | 70.45 | -0.35% | 60,666 |
| Oct 13, 2026 | 70.85 | 70.97 | 68.72 | 70.70 | 70.70 | 0.60% | 88,435 |
| Oct 12, 2026 | 70.47 | 70.65 | 70.26 | 70.28 | 70.28 | -0.33% | 54,478 |
| Oct 9, 2026 | 70.39 | 70.51 | 70.28 | 70.51 | 70.51 | 0.69% | 134,202 |
| Oct 8, 2026 | 69.68 | 70.08 | 69.54 | 70.03 | 70.03 | -0.09% | 128,504 |
| Oct 7, 2026 | 70.00 | 70.23 | 69.85 | 70.09 | 70.09 | -1.20% | 175,236 |
| Oct 6, 2026 | 71.09 | 71.30 | 70.93 | 70.94 | 70.94 | -0.01% | 62,919 |
| Oct 5, 2026 | 70.39 | 70.95 | 70.15 | 70.95 | 70.95 | 0.21% | 77,645 |
| Oct 2, 2026 | 70.59 | 70.97 | 70.52 | 70.80 | 70.80 | 1.06% | 36,384 |
| Oct 1, 2026 | 70.65 | 70.77 | 69.80 | 70.06 | 70.06 | -1.50% | 109,881 |
| Sep 30, 2026 | 71.93 | 71.93 | 71.10 | 71.13 | 71.13 | -1.17% | 73,062 |
| Sep 29, 2026 | 71.99 | 72.25 | 71.58 | 71.97 | 71.97 | -0.66% | 93,911 |
| Sep 28, 2026 | 72.33 | 72.78 | 72.14 | 72.45 | 72.45 | -0.32% | 32,209 |
| Sep 25, 2026 | 72.48 | 72.74 | 72.17 | 72.68 | 72.68 | 0.64% | 51,251 |
| Sep 24, 2026 | 72.04 | 72.47 | 71.83 | 72.22 | 72.22 | 0.25% | 52,370 |
| Sep 23, 2026 | 72.67 | 72.67 | 71.94 | 72.04 | 72.04 | -1.57% | 54,398 |
| Sep 22, 2026 | 73.22 | 73.43 | 72.87 | 73.19 | 73.19 | 0.08% | 68,854 |
| Sep 21, 2026 | 73.25 | 73.26 | 72.94 | 73.13 | 73.13 | 0.98% | 160,508 |
| Sep 18, 2026 | 72.52 | 72.52 | 72.13 | 72.42 | 72.42 | -0.84% | 210,076 |
| Sep 17, 2026 | 73.20 | 73.36 | 73.02 | 73.03 | 73.03 | 0.94% | 23,907 |
| Sep 16, 2026 | 73.12 | 73.12 | 72.02 | 72.35 | 72.35 | -0.47% | 77,442 |
| Sep 15, 2026 | 72.91 | 72.91 | 72.54 | 72.69 | 72.69 | -0.26% | 60,120 |
| Sep 14, 2026 | 73.05 | 73.33 | 72.64 | 72.88 | 72.88 | -0.98% | 47,798 |
| Sep 11, 2026 | 73.80 | 73.89 | 73.45 | 73.60 | 73.60 | 0.81% | 17,121 |
| Sep 10, 2026 | 73.41 | 73.54 | 72.97 | 73.01 | 73.01 | -0.77% | 74,857 |
| Sep 9, 2026 | 74.06 | 74.16 | 73.58 | 73.58 | 73.58 | -1.20% | 236,922 |
| Sep 8, 2026 | 74.88 | 75.02 | 74.47 | 74.47 | 74.47 | -0.72% | 80,435 |
| Sep 4, 2026 | 74.69 | 75.14 | 74.69 | 75.01 | 75.01 | -0.03% | 62,545 |
| Sep 3, 2026 | 75.08 | 75.08 | 74.57 | 75.03 | 75.03 | 0.78% | 51,849 |
| Sep 2, 2026 | 74.31 | 74.47 | 74.27 | 74.45 | 74.45 | 0.42% | 59,786 |
| Sep 1, 2026 | 74.64 | 74.72 | 73.97 | 74.14 | 74.14 | -1.08% | 164,124 |
| Aug 31, 2026 | 75.36 | 75.46 | 74.78 | 74.95 | 74.95 | -0.43% | 59,705 |
| Aug 28, 2026 | 75.76 | 75.76 | 75.16 | 75.27 | 75.27 | -0.41% | 45,718 |
| Aug 27, 2026 | 75.58 | 75.58 | 75.27 | 75.58 | 75.58 | -0.36% | 51,826 |
| Aug 26, 2026 | 76.27 | 76.32 | 75.81 | 75.85 | 75.85 | -0.56% | 151,569 |
| Aug 25, 2026 | 76.00 | 76.30 | 75.97 | 76.28 | 76.28 | 0.49% | 72,892 |
| Aug 24, 2026 | 75.83 | 75.98 | 75.68 | 75.91 | 75.91 | 0.07% | 94,484 |
| Aug 21, 2026 | 75.82 | 75.98 | 75.72 | 75.86 | 75.86 | 0.69% | 105,213 |
| Aug 20, 2026 | 75.41 | 75.64 | 75.23 | 75.34 | 75.34 | -0.32% | 95,784 |
| Aug 19, 2026 | 75.47 | 75.61 | 75.29 | 75.58 | 75.58 | 0.95% | 93,799 |
| Aug 18, 2026 | 75.15 | 75.24 | 74.87 | 74.87 | 74.87 | -0.73% | 200,493 |
| Aug 17, 2026 | 75.63 | 75.71 | 75.32 | 75.42 | 75.42 | -0.28% | 156,060 |
| Aug 14, 2026 | 75.75 | 75.78 | 75.48 | 75.63 | 75.63 | 0.05% | 142,930 |
| Aug 13, 2026 | 75.62 | 75.73 | 75.42 | 75.59 | 75.59 | 0.09% | 69,344 |
| Aug 12, 2026 | 75.67 | 75.74 | 75.40 | 75.52 | 75.52 | -0.20% | 62,496 |
| Aug 11, 2026 | 75.97 | 76.06 | 75.45 | 75.67 | 75.67 | 0.08% | 52,779 |
| Aug 10, 2026 | 75.70 | 75.78 | 75.53 | 75.61 | 75.61 | -0.26% | 64,524 |
| Aug 7, 2026 | 76.07 | 76.07 | 75.65 | 75.81 | 75.81 | 0.77% | 56,177 |
| Aug 6, 2026 | 75.59 | 75.59 | 75.15 | 75.23 | 75.23 | -0.07% | 111,752 |
| Aug 5, 2026 | 75.52 | 75.52 | 75.19 | 75.28 | 75.28 | -0.08% | 66,191 |