IEV - iShares Europe ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202034.2835.3334.0034.6734.67746,300
Mar 26, 202034.4435.9834.4435.9135.91617,300
Mar 25, 202033.2934.8532.9134.2434.24433,100
Mar 24, 202032.4233.2132.0632.9032.90616,700
Mar 23, 202030.7331.0530.1030.2030.20585,200
Mar 20, 202031.7132.0630.3630.4530.45526,500
Mar 19, 202030.1631.5529.9630.8430.84497,100
Mar 18, 202030.3231.1229.4930.1830.181,216,500
Mar 17, 202031.2532.5130.7432.4132.41540,300
Mar 16, 202030.2732.2029.7731.0131.01484,000
Mar 13, 202035.0835.1932.7734.9734.97813,500
Mar 12, 202034.4034.4232.5132.9732.971,261,800
Mar 11, 202038.3838.4636.9037.1937.191,431,000
Mar 10, 202039.5639.5738.0339.3939.391,877,000
Mar 09, 202038.8739.5737.9238.0238.02511,000
Mar 06, 202041.5741.9341.2141.6541.651,152,700
Mar 05, 202042.5242.8642.1242.2942.29844,800
Mar 04, 202043.0843.7342.7243.6743.67571,700
Mar 03, 202043.0343.4941.8742.1542.15815,200
Mar 02, 202041.8942.5541.5142.5342.53732,500
Feb 28, 202041.2041.8640.7841.7841.781,501,900
Feb 27, 202042.7443.2842.1242.1242.121,203,000
Feb 26, 202043.7744.0843.4143.4443.44644,200
Feb 25, 202044.4344.4743.3843.4043.40733,300
Feb 24, 202044.4844.7744.3544.4244.42969,100
Feb 21, 202046.4646.5246.2946.4346.43143,600
Feb 20, 202046.6946.8246.3646.5646.56130,000
Feb 19, 202046.7546.8646.7346.8446.84370,600
Feb 18, 202046.5146.6446.5046.5746.57193,400
Feb 14, 202046.8446.8446.6446.7846.78105,000
Feb 13, 202046.6646.8646.5746.7446.74222,800
Feb 12, 202047.0647.1146.9647.1147.11173,100
Feb 11, 202046.8346.9246.7946.8446.84150,100
Feb 10, 202046.3246.5646.3246.5646.56142,300
Feb 07, 202046.5246.5846.3846.4446.44378,900
Feb 06, 202046.8446.8546.7346.8546.85253,900
Feb 05, 202046.6946.7846.6046.7746.77224,400
Feb 04, 202046.2046.3046.1546.2446.24290,800
Feb 03, 202045.5045.7545.4745.5245.52277,600
Jan 31, 202045.8245.8445.3445.4845.48404,100
Jan 30, 202045.9146.2345.8546.2146.211,185,800
Jan 29, 202046.3446.4546.2046.2746.27177,700
Jan 28, 202045.9546.2645.9246.2146.21207,700
Jan 27, 202045.8745.9745.7545.8145.81219,600
Jan 24, 202047.1347.1346.6746.7746.77135,400
Jan 23, 202046.8146.9246.5846.8846.88204,900
Jan 22, 202047.1647.1947.0447.0747.07263,600
Jan 21, 202047.2147.2347.0347.0447.04291,000
Jan 17, 202047.3847.4247.2847.4247.42149,600
Jan 16, 202047.0347.1946.9647.1947.19188,500
Jan 15, 202046.9547.0446.9146.9346.93154,900
Jan 14, 202046.7946.9946.7846.9646.96342,800
Jan 13, 202046.7246.9346.6246.9346.93307,900
Jan 10, 202046.8246.9346.6446.7246.72140,600
Jan 09, 202046.8546.9546.7746.9546.95383,100
Jan 08, 202046.6546.9846.6346.8146.81588,200
Jan 07, 202046.8746.8746.7046.7246.72355,200
Jan 06, 202046.6647.0046.6646.9946.99244,700
Jan 03, 202046.7347.0446.7346.8246.82191,800
Jan 02, 202047.2847.3747.1347.3347.33572,500
Dec 31, 201946.7646.9846.5846.9646.96367,100
Dec 30, 201947.0547.0746.6846.6846.68266,300
Dec 27, 201947.0847.1347.0047.0047.00131,200
Dec 26, 201946.6346.8546.6346.8246.82102,200
Dec 24, 201946.6346.6546.5746.6446.6464,800
Dec 23, 201946.5646.6446.5646.6446.64168,900
Dec 20, 201946.5646.5946.4946.5346.53521,800
Dec 19, 201946.3046.4046.2346.3746.37195,800
Dec 18, 201946.4046.4346.2746.3646.36284,700
Dec 17, 201946.4646.5046.4046.4146.41293,900
Dec 16, 201946.7546.8146.6946.7446.74459,400
Dec 16, 20190.306 Dividend
Dec 13, 201946.4246.6746.2546.4346.12371,300
Dec 12, 201945.6546.0245.6546.0145.71293,700
Dec 11, 201945.4145.6845.4145.6345.33161,200
Dec 10, 201945.3045.4945.2345.4145.11143,100
Dec 09, 201945.5045.5845.3645.3945.09222,500
Dec 06, 201945.5345.5945.4645.5945.29489,600
Dec 05, 201945.2945.3245.1045.1944.89480,700
Dec 04, 201945.1045.2845.0945.2744.97217,800
Dec 03, 201944.6144.8744.5044.8444.54229,100
Dec 02, 201945.2745.2844.8945.0344.73403,800
Nov 29, 201945.4345.5145.3745.3945.09120,300
Nov 27, 201945.5945.6645.5445.6545.3592,400
Nov 26, 201945.5045.5845.4745.5845.28136,800
Nov 25, 201945.3645.5345.3645.5345.23108,700
Nov 22, 201945.3045.3045.0845.1644.86129,900
Nov 21, 201945.1145.1144.9445.0544.75169,600
Nov 20, 201945.1445.2344.9945.1344.83418,800
Nov 19, 201945.6945.6945.3645.4045.10183,000
Nov 18, 201945.3245.5345.3145.4645.16124,700
Nov 15, 201945.2245.4245.2245.4045.10110,100
Nov 14, 201945.0645.1945.0145.1944.89655,700
Nov 13, 201945.0745.2245.0745.2044.90254,800
Nov 12, 201945.2745.3945.2345.2944.99230,800
Nov 11, 201945.1045.2745.1045.2444.9476,500
Nov 08, 201945.1745.3145.1045.3145.01180,600
Nov 07, 201945.4245.4645.3045.3045.00430,700
Nov 06, 201945.3045.3945.2245.3145.01259,900
Nov 05, 201945.3045.3345.1645.2544.95372,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...