iShares Europe ETF (IEV)
AMEX: IEV
· Real-Time Price · USD
66.26
0.00 (0.00%)
At close: Oct 02, 2025, 10:49 AM
IEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 65.89 | 66.39 | 65.89 | 66.26 | 66.26 | 1.19% | 80,159 |
| Sep 30, 2025 | 64.99 | 65.56 | 64.88 | 65.48 | 65.48 | 0.71% | 372,666 |
| Sep 29, 2025 | 64.97 | 65.05 | 64.84 | 65.02 | 65.02 | 0.43% | 147,011 |
| Sep 26, 2025 | 64.52 | 64.81 | 64.51 | 64.74 | 64.74 | 1.01% | 241,733 |
| Sep 25, 2025 | 64.12 | 64.22 | 63.83 | 64.09 | 64.09 | -0.91% | 108,100 |
| Sep 24, 2025 | 64.71 | 64.89 | 64.61 | 64.68 | 64.68 | -0.57% | 207,108 |
| Sep 23, 2025 | 65.32 | 65.43 | 64.97 | 65.05 | 65.05 | -0.05% | 81,335 |
| Sep 22, 2025 | 64.90 | 65.17 | 64.70 | 65.08 | 65.08 | 0.32% | 201,600 |
| Sep 19, 2025 | 65.03 | 65.06 | 64.78 | 64.87 | 64.87 | -0.37% | 110,800 |
| Sep 18, 2025 | 65.06 | 65.22 | 64.79 | 65.11 | 65.11 | 0.49% | 149,100 |
| Sep 17, 2025 | 64.96 | 65.39 | 64.66 | 64.79 | 64.79 | -0.43% | 205,500 |
| Sep 16, 2025 | 65.21 | 65.22 | 64.86 | 65.07 | 65.07 | -0.32% | 402,904 |
| Sep 15, 2025 | 65.19 | 65.30 | 65.03 | 65.28 | 65.28 | 0.77% | 295,239 |
| Sep 12, 2025 | 64.78 | 64.86 | 64.63 | 64.78 | 64.78 | -0.35% | 1,057,214 |
| Sep 11, 2025 | 64.61 | 65.04 | 64.59 | 65.01 | 65.01 | 1.04% | 136,600 |
| Sep 10, 2025 | 64.53 | 64.58 | 64.25 | 64.34 | 64.34 | -0.33% | 125,500 |
| Sep 9, 2025 | 64.47 | 64.56 | 64.38 | 64.55 | 64.55 | -0.12% | 158,048 |
| Sep 8, 2025 | 64.47 | 64.63 | 64.29 | 64.63 | 64.63 | 0.70% | 122,722 |
| Sep 5, 2025 | 64.39 | 64.57 | 64.00 | 64.18 | 64.18 | 0.42% | 284,700 |
| Sep 4, 2025 | 63.73 | 63.94 | 63.65 | 63.91 | 63.91 | 0.53% | 164,900 |
Page 1 of 136