Advertisement
U.S. markets closed

iShares Europe ETF (IEV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
55.67-0.13 (-0.23%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202455.6455.7455.6355.6755.67132,600
Mar 27, 202455.5655.8055.5055.8055.80255,900
Mar 26, 202455.6455.6855.4455.4555.45196,100
Mar 25, 202455.3355.6155.3355.4255.42138,300
Mar 22, 202455.4655.4855.3255.3455.34163,400
Mar 21, 202455.5955.6755.4855.4855.48167,800
Mar 20, 202454.9255.6754.9255.6355.63431,300
Mar 19, 202454.9055.1554.8454.9954.99216,100
Mar 18, 202455.1955.2054.9054.9354.93233,600
Mar 15, 202455.3455.4255.0855.2555.25393,300
Mar 14, 202455.6555.6755.0755.2955.29328,100
Mar 13, 202455.6955.8255.6255.7055.70341,700
Mar 12, 202455.1655.5954.9855.5955.59374,500
Mar 11, 202454.9355.0654.7155.0555.05255,300
Mar 08, 202455.3855.4454.9555.0455.04376,800
Mar 07, 202454.9455.3854.9455.3255.32363,900
Mar 06, 202454.3254.5454.2354.4054.40532,000
Mar 05, 202453.9754.1753.7053.8953.89487,100
Mar 04, 202453.9654.1653.9254.0554.05222,600
Mar 01, 202453.8554.1053.5454.1054.10433,300
Feb 29, 202453.8953.9453.4353.6853.68300,700
Feb 28, 202453.6853.7653.6153.6653.66168,900
Feb 27, 202453.7953.9953.7953.9453.94351,500
Feb 26, 202453.9153.9253.7253.8353.83189,100
Feb 23, 202453.9153.9653.8153.8953.89378,500
Feb 22, 202453.6453.8553.5553.8353.83255,700
Feb 21, 202453.0553.3253.0453.3253.32267,100
Feb 20, 202453.2853.3353.0853.2453.24275,100
Feb 16, 202452.8953.1452.7552.9552.95308,800
Feb 15, 202452.5252.8452.5252.8452.84164,200
Feb 14, 202451.9652.2651.9452.2652.26305,500
Feb 13, 202451.7751.8451.4051.5651.56428,500
Feb 12, 202452.4052.6552.4052.4952.49191,300
Feb 09, 202452.3252.5552.1952.5152.51151,400
Feb 08, 202452.3852.4152.2552.3652.36280,400
Feb 07, 202452.3952.4652.2452.3752.37207,800
Feb 06, 202452.1552.5352.1352.5152.51719,300
Feb 05, 202452.0552.2351.8352.1252.12516,500
Feb 02, 202452.4952.5152.1852.3852.38454,100
Feb 01, 202452.5152.9052.3652.8952.89506,600
Jan 31, 202452.9653.0652.3052.3752.37389,600
Jan 30, 202452.7652.8252.5752.7852.78130,600
Jan 29, 202452.3752.7952.3352.7352.73403,000
Jan 26, 202452.5752.6752.5252.5852.58257,200
Jan 25, 202451.9452.0951.7452.0652.06546,500
Jan 24, 202452.1252.1951.8151.8151.81294,600
Jan 23, 202451.2151.3351.0751.3151.31296,700
Jan 22, 202451.4551.6051.3851.4551.45187,600
Jan 19, 202451.1151.4250.9451.4251.42243,400
Jan 18, 202451.0851.3450.9751.3351.33216,300
Jan 17, 202450.7150.8850.4550.8650.86269,200
Jan 16, 202451.4151.5351.1651.2551.25531,300
Jan 12, 202452.3552.4552.1152.2052.20321,200
Jan 11, 202452.2552.3351.6352.0952.09296,000
Jan 10, 202452.1052.3352.0452.2552.25392,000
Jan 09, 202452.0952.2151.9952.0652.06405,300
Jan 08, 202452.1852.6152.1852.6152.61284,900
Jan 05, 202451.9452.4551.8952.0552.05286,300
Jan 04, 202451.9252.3651.9252.1152.11220,500
Jan 03, 202451.6251.9551.5551.8451.84363,800
Jan 02, 202452.2752.4552.1752.2652.26433,800
Dec 29, 202352.8353.0352.7152.8652.86200,600
Dec 28, 202352.9953.0952.7652.7952.79424,900
Dec 27, 202352.8353.1552.8353.1053.10242,000
Dec 26, 202352.6452.9352.6452.8452.84164,600
Dec 22, 202352.5652.7052.3752.5552.55239,700
Dec 21, 202352.3152.5052.1152.4852.48248,600
Dec 20, 202352.1952.3951.7051.7351.73274,700
Dec 20, 20230.359 Dividend
Dec 19, 202352.4552.7352.4552.7252.36230,100
Dec 18, 202352.2852.2952.0652.2151.85332,000
Dec 15, 202352.2652.3952.0352.0451.69367,500
Dec 14, 202352.5052.8152.3552.6052.24819,200
Dec 13, 202351.5352.1651.2352.1451.78227,900
Dec 12, 202351.3151.4551.1651.4451.09216,500
Dec 11, 202351.1451.3651.1251.3250.97230,500
Dec 08, 202350.9751.3250.9651.2450.89234,900
Dec 07, 202350.8451.0550.6750.9750.62373,400
Dec 06, 202351.1451.2150.7550.7550.40412,700
Dec 05, 202350.7850.9950.6950.8050.45282,200
Dec 04, 202350.6850.9350.6550.8850.53137,700
Dec 01, 202350.6351.1850.6351.1250.77283,700
Nov 30, 202350.6850.7750.4750.6450.30313,100
Nov 29, 202350.7250.9150.5650.6950.34159,800
Nov 28, 202350.3650.6450.3250.4950.15319,200
Nov 27, 202350.5950.6250.4150.5050.16218,300
Nov 24, 202350.4350.7050.4350.6750.32139,800
Nov 22, 202350.1050.1849.9050.1649.82361,700
Nov 21, 202350.2250.2750.0450.1149.77144,600
Nov 20, 202350.0550.3350.0350.2449.90172,100
Nov 17, 202349.8250.0649.7350.0549.71446,400
Nov 16, 202349.3749.5749.2349.3749.03792,100
Nov 15, 202349.5549.6649.4249.4449.10185,800
Nov 14, 202349.0549.5049.0549.4349.09550,400
Nov 13, 202347.8348.2247.7348.1447.81263,900
Nov 10, 202347.7148.0247.3547.9947.66213,500
Nov 09, 202348.1848.3147.7647.7747.44242,400
Nov 08, 202347.7747.9647.6547.8147.48378,200
Nov 07, 202347.5347.7047.4647.5847.26271,000
Nov 06, 202347.9547.9947.7247.8047.47165,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...