U.S. Markets open in 1 hr 2 mins

iShares Europe ETF (IEV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
48.74-0.74 (-1.50%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2021------
Jan 15, 202148.9149.0048.4748.7448.74377,200
Jan 14, 202149.2449.6349.2449.4849.48264,500
Jan 13, 202149.2249.3349.0549.1649.16123,200
Jan 12, 202149.0949.3648.9249.3549.35590,300
Jan 11, 202148.8549.2848.8549.1549.1593,600
Jan 08, 202149.8049.9149.4149.9149.91101,900
Jan 07, 202149.5549.6749.4649.6049.6070,600
Jan 06, 202149.1449.7749.1449.5349.53122,200
Jan 05, 202148.4848.9848.4648.8648.86190,600
Jan 04, 202149.1849.2348.2348.4348.43345,400
Dec 31, 202048.2448.2447.7547.9247.92193,500
Dec 30, 202048.6448.7348.3848.4348.43172,400
Dec 29, 202048.7048.7348.3548.4248.42101,200
Dec 28, 202048.2048.3448.0648.1448.14132,500
Dec 24, 202047.6847.7947.6147.7647.7645,100
Dec 23, 202047.5547.7547.5147.6747.67158,100
Dec 22, 202047.1347.1746.9747.1147.11145,600
Dec 21, 202046.5447.2646.3347.1647.16364,100
Dec 18, 202048.1448.1447.8447.9747.97289,100
Dec 17, 202048.2148.3248.1148.1548.15376,300
Dec 16, 202047.6547.8647.5647.7747.77231,800
Dec 15, 202047.2247.5547.0947.5547.5598,900
Dec 14, 202047.2647.3046.9046.9046.90150,200
Dec 14, 20200.348 Dividend
Dec 11, 202047.2047.3446.9847.2846.93608,700
Dec 10, 202047.2947.7747.2947.5747.22188,600
Dec 09, 202047.8547.8847.3447.6347.28264,100
Dec 08, 202047.3347.6747.3347.6547.30259,900
Dec 07, 202047.5247.6447.3847.4647.11192,100
Dec 04, 202047.6647.8247.6347.7147.36119,600
Dec 03, 202047.4247.5547.2147.2946.94162,900
Dec 02, 202046.9747.2946.9447.2546.90148,600
Dec 01, 202046.7847.2046.7747.1946.84279,400
Nov 30, 202046.9946.9946.0646.0645.72552,800
Nov 27, 202046.5946.8746.5946.8346.49444,700
Nov 25, 202046.4546.7346.3746.6646.32110,300
Nov 24, 202046.2546.6646.2446.6546.31657,400
Nov 23, 202046.1546.1945.7245.9345.59139,300
Nov 20, 202045.9046.0645.8545.9745.6363,200
Nov 19, 202045.6646.0545.5946.0345.6964,700
Nov 18, 202046.0946.1845.7045.7045.3694,700
Nov 17, 202045.8746.0845.6945.9545.61172,900
Nov 16, 202046.0246.0745.7546.0145.67285,300
Nov 13, 202045.2645.6045.2245.5845.24298,300
Nov 12, 202045.1845.3344.7844.8844.55130,600
Nov 11, 202045.4145.5545.3145.5545.21354,200
Nov 10, 202045.1245.3445.0045.1144.78248,000
Nov 09, 202045.2045.2244.4044.4444.11698,600
Nov 06, 202043.2743.3143.0843.1642.84202,500
Nov 05, 202042.9843.1342.7643.0242.70175,800
Nov 04, 202041.7242.4041.5442.0141.70386,100
Nov 03, 202041.0941.5841.0841.4341.13170,000
Nov 02, 202040.1140.2639.9140.2239.92269,600
Oct 30, 202039.6639.7539.3339.6139.32474,500
Oct 29, 202039.5739.9239.2939.7639.47164,900
Oct 28, 202039.9540.0739.5639.6539.36325,200
Oct 27, 202041.6341.6541.1841.2340.93173,100
Oct 26, 202042.1642.1641.5041.8141.50650,200
Oct 23, 202042.7642.7842.4642.7842.47101,600
Oct 22, 202042.2842.4442.0342.3542.04186,300
Oct 21, 202042.5642.7842.3242.3442.0397,100
Oct 20, 202042.9843.1142.8042.8242.50212,900
Oct 19, 202042.9243.0142.4242.4742.16137,500
Oct 16, 202042.6442.8942.6242.7042.3976,600
Oct 15, 202041.9542.3941.9042.3242.01301,200
Oct 14, 202043.2243.3142.9142.9642.64126,300
Oct 13, 202043.2643.2843.0443.1342.8198,500
Oct 12, 202043.6043.8043.5943.7643.4454,600
Oct 09, 202043.3843.5343.3043.4743.1591,300
Oct 08, 202042.8943.0842.8743.0742.75240,000
Oct 07, 202042.5942.7442.5042.6642.35252,100
Oct 06, 202042.9742.9742.2342.2941.98129,800
Oct 05, 202042.6442.9142.6142.9142.59109,700
Oct 02, 202041.6842.2941.6842.1741.86121,000
Oct 01, 202042.2042.2541.9442.1641.85132,600
Sep 30, 202042.0642.3041.7441.8641.55344,100
Sep 29, 202042.1442.2941.9442.0941.78122,700
Sep 28, 202042.0142.1341.9842.1041.79254,300
Sep 25, 202040.8141.3840.7041.3441.04297,200
Sep 24, 202041.2841.6041.0041.2840.98377,300
Sep 23, 202042.0742.0941.3041.3541.05411,100
Sep 22, 202041.9842.0041.4941.8841.57118,400
Sep 21, 202042.0342.0641.5341.9941.68372,400
Sep 18, 202043.5543.6143.1943.3343.0186,800
Sep 17, 202043.4143.8043.3843.7343.41259,700
Sep 16, 202043.7844.0543.6043.6343.3165,400
Sep 15, 202043.8943.9443.6243.6843.36275,300
Sep 14, 202043.6043.6343.3843.3843.06127,700
Sep 11, 202043.3243.5043.0543.2842.96193,000
Sep 10, 202043.7143.8042.8342.8442.52335,600
Sep 09, 202043.2943.6443.2743.4343.11235,000
Sep 08, 202042.4542.8442.2842.4242.11216,900
Sep 04, 202043.1843.2742.2043.0342.71299,900
Sep 03, 202043.9643.9742.7442.9342.61210,100
Sep 02, 202043.6644.0343.5143.9843.66231,000
Sep 01, 202043.3343.4743.1443.2942.97162,700
Aug 31, 202043.6243.7943.3443.3443.02202,500
Aug 28, 202043.7443.7943.4843.7543.43150,200
Aug 27, 202044.0544.0543.3043.4343.11211,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...