iShares Europe ETF (IEV)
AMEX: IEV
· Real-Time Price · USD
65.46
0.97 (1.50%)
At close: Aug 22, 2025, 3:59 PM
65.49
0.05%
After-hours: Aug 22, 2025, 05:29 PM EDT
IEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 64.55 | 64.63 | 64.39 | 64.49 | 64.49 | -0.68% | 1,109,541 |
| Aug 20, 2025 | 64.82 | 64.94 | 64.72 | 64.93 | 64.93 | 0.64% | 241,500 |
| Aug 19, 2025 | 64.65 | 64.78 | 64.42 | 64.52 | 64.52 | 0.26% | 251,644 |
| Aug 18, 2025 | 64.14 | 64.35 | 64.06 | 64.35 | 64.35 | -0.26% | 191,405 |
| Aug 15, 2025 | 64.46 | 64.53 | 64.37 | 64.52 | 64.52 | 0.23% | 244,021 |
| Aug 14, 2025 | 63.94 | 64.37 | 63.87 | 64.37 | 64.37 | 0.45% | 284,806 |
| Aug 13, 2025 | 63.92 | 64.11 | 63.85 | 64.08 | 64.08 | 0.77% | 212,831 |
| Aug 12, 2025 | 63.06 | 63.62 | 63.02 | 63.59 | 63.59 | 1.02% | 319,131 |
| Aug 11, 2025 | 62.97 | 63.07 | 62.79 | 62.95 | 62.95 | -0.60% | 285,584 |
| Aug 8, 2025 | 63.14 | 63.40 | 63.07 | 63.33 | 63.33 | 0.35% | 186,400 |
| Aug 7, 2025 | 63.17 | 63.23 | 62.83 | 63.11 | 63.11 | 1.09% | 240,129 |
| Aug 6, 2025 | 62.32 | 62.51 | 62.26 | 62.43 | 62.43 | 0.43% | 223,296 |
| Aug 5, 2025 | 62.28 | 62.28 | 61.96 | 62.16 | 62.16 | 0.11% | 334,800 |
| Aug 4, 2025 | 61.97 | 62.10 | 61.85 | 62.09 | 62.09 | 1.17% | 483,700 |
| Aug 1, 2025 | 61.32 | 61.45 | 60.97 | 61.37 | 61.37 | -0.55% | 452,038 |
| Jul 31, 2025 | 62.01 | 62.14 | 61.60 | 61.71 | 61.71 | -1.17% | 487,824 |
| Jul 30, 2025 | 62.74 | 62.86 | 62.21 | 62.44 | 62.44 | -1.01% | 264,638 |
| Jul 29, 2025 | 63.07 | 63.21 | 62.90 | 63.08 | 63.08 | -0.08% | 352,200 |
| Jul 28, 2025 | 63.66 | 63.66 | 63.03 | 63.13 | 63.13 | -1.79% | 271,705 |
| Jul 25, 2025 | 63.79 | 64.30 | 63.69 | 64.28 | 64.28 | 0.22% | 1,160,900 |