IEV - iShares Europe ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Nov 04, 201945.4745.5545.3245.3745.07197,400
Nov 01, 201945.0345.1645.0245.1644.86324,300
Oct 31, 201944.8044.8344.6444.8344.53328,200
Oct 30, 201944.6845.0044.5044.9844.68321,800
Oct 29, 201944.5344.7444.5344.7044.41257,400
Oct 28, 201944.6744.8044.6744.7644.47330,700
Oct 25, 201944.4444.6144.4344.5744.28178,000
Oct 24, 201944.6844.6844.4844.6044.31303,300
Oct 23, 201944.2544.4744.2544.4444.15150,200
Oct 22, 201944.3044.5044.1644.1643.87575,800
Oct 21, 201944.4444.4544.3144.3444.05189,800
Oct 18, 201944.0944.2243.9744.1643.87157,200
Oct 17, 201944.2544.3044.0144.1343.84407,200
Oct 16, 201943.8744.0543.8443.9243.63347,900
Oct 15, 201943.4744.0143.4543.8843.59400,600
Oct 14, 201943.2943.4443.2843.3243.03223,400
Oct 11, 201943.4343.7143.4243.5143.22752,600
Oct 10, 201942.2942.6642.2642.6142.33528,600
Oct 09, 201942.1942.3042.1142.2341.95257,000
Oct 08, 201942.0842.0841.8341.8941.61610,200
Oct 07, 201942.3442.5442.3142.3642.08179,700
Oct 04, 201942.0242.3541.9942.3542.07192,600
Oct 03, 201941.6941.9741.5241.9741.69425,700
Oct 02, 201942.0742.0741.6041.6841.41408,500
Oct 01, 201943.1343.1342.7142.8042.52394,700
Sep 30, 201943.1943.3743.1943.2742.98271,800
Sep 27, 201943.2743.3543.0743.1742.89266,400
Sep 26, 201943.1543.2443.0743.1542.87342,300
Sep 25, 201942.7742.9442.6242.9242.64201,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...