iShares Europe ETF (IEV)
NYSEARCA: IEV · Real-Time Price · USD
68.99
-0.53 (-0.76%)
Mar 6, 2026, 4:00 PM EST - Market closed
IEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 68.02 | 69.27 | 67.97 | 68.99 | 68.99 | -0.76% | 333,322 |
| Mar 5, 2026 | 70.00 | 70.17 | 68.88 | 69.52 | 69.52 | -2.11% | 198,274 |
| Mar 4, 2026 | 70.80 | 71.05 | 70.44 | 71.02 | 71.02 | 1.28% | 597,820 |
| Mar 3, 2026 | 69.39 | 70.52 | 67.10 | 70.12 | 70.12 | -3.20% | 1,054,655 |
| Mar 2, 2026 | 72.23 | 72.77 | 72.03 | 72.44 | 72.44 | -1.98% | 288,481 |
| Feb 27, 2026 | 74.11 | 74.45 | 73.90 | 73.90 | 73.90 | -0.44% | 285,121 |
| Feb 26, 2026 | 74.33 | 74.33 | 73.71 | 74.23 | 74.23 | -0.16% | 118,454 |
| Feb 25, 2026 | 74.02 | 74.41 | 73.91 | 74.35 | 74.35 | 0.88% | 125,797 |
| Feb 24, 2026 | 73.48 | 73.86 | 73.38 | 73.70 | 73.70 | 0.24% | 308,032 |
| Feb 23, 2026 | 73.61 | 73.83 | 73.19 | 73.52 | 73.52 | -0.42% | 236,483 |
| Feb 20, 2026 | 73.25 | 73.85 | 73.19 | 73.83 | 73.83 | 0.98% | 223,057 |
| Feb 19, 2026 | 72.81 | 73.20 | 72.57 | 73.11 | 73.11 | -0.44% | 129,713 |
| Feb 18, 2026 | 73.36 | 73.67 | 73.19 | 73.43 | 73.43 | 0.27% | 157,788 |
| Feb 17, 2026 | 72.56 | 73.23 | 72.30 | 73.23 | 73.23 | 0.70% | 328,281 |
| Feb 13, 2026 | 72.46 | 72.85 | 72.15 | 72.72 | 72.72 | 0.11% | 288,135 |
| Feb 12, 2026 | 73.46 | 73.46 | 72.49 | 72.64 | 72.64 | -0.91% | 237,351 |
| Feb 11, 2026 | 73.18 | 73.45 | 72.73 | 73.31 | 73.31 | 0.38% | 293,594 |
| Feb 10, 2026 | 73.43 | 73.43 | 72.89 | 73.03 | 73.03 | -0.26% | 354,022 |
| Feb 9, 2026 | 72.86 | 73.40 | 72.74 | 73.22 | 73.22 | 0.97% | 534,280 |
| Feb 6, 2026 | 71.91 | 72.53 | 71.88 | 72.52 | 72.52 | 1.98% | 239,602 |
| Feb 5, 2026 | 71.36 | 71.76 | 71.10 | 71.11 | 71.11 | -1.56% | 338,745 |
| Feb 4, 2026 | 72.74 | 72.83 | 71.90 | 72.24 | 72.24 | 0.28% | 214,017 |
| Feb 3, 2026 | 71.79 | 72.31 | 71.56 | 72.04 | 72.04 | -0.46% | 413,248 |
| Feb 2, 2026 | 71.90 | 72.41 | 71.90 | 72.37 | 72.37 | 0.89% | 193,003 |
| Jan 30, 2026 | 72.15 | 72.20 | 71.42 | 71.73 | 71.73 | -0.86% | 269,722 |
| Jan 29, 2026 | 72.52 | 72.54 | 71.55 | 72.35 | 72.35 | 0.65% | 312,239 |
| Jan 28, 2026 | 72.04 | 72.17 | 71.53 | 71.88 | 71.88 | -1.32% | 429,099 |
| Jan 27, 2026 | 72.27 | 73.00 | 72.27 | 72.84 | 72.84 | 1.60% | 319,911 |
| Jan 26, 2026 | 71.51 | 71.78 | 71.48 | 71.69 | 71.69 | 0.82% | 280,515 |
| Jan 23, 2026 | 70.58 | 71.14 | 70.37 | 71.11 | 71.11 | 0.69% | 337,465 |
| Jan 22, 2026 | 70.60 | 70.81 | 70.44 | 70.62 | 70.62 | 0.43% | 229,626 |
| Jan 21, 2026 | 69.71 | 70.48 | 69.39 | 70.32 | 70.32 | 1.06% | 348,127 |
| Jan 20, 2026 | 69.65 | 70.11 | 69.52 | 69.58 | 69.58 | -1.50% | 353,294 |
| Jan 16, 2026 | 70.62 | 70.69 | 70.28 | 70.64 | 70.64 | 0.23% | 227,097 |
| Jan 15, 2026 | 70.64 | 70.68 | 70.41 | 70.48 | 70.48 | -0.20% | 490,907 |
| Jan 14, 2026 | 70.55 | 70.65 | 70.38 | 70.62 | 70.62 | 0.28% | 269,619 |
| Jan 13, 2026 | 70.59 | 70.60 | 70.24 | 70.42 | 70.42 | -0.35% | 230,655 |
| Jan 12, 2026 | 70.52 | 70.71 | 70.48 | 70.67 | 70.67 | 0.57% | 111,677 |
| Jan 9, 2026 | 70.09 | 70.34 | 69.91 | 70.27 | 70.27 | 0.75% | 129,139 |
| Jan 8, 2026 | 69.58 | 69.86 | 69.53 | 69.75 | 69.75 | -0.09% | 192,863 |
| Jan 7, 2026 | 70.02 | 70.02 | 69.78 | 69.81 | 69.81 | -0.53% | 254,480 |
| Jan 6, 2026 | 70.08 | 70.28 | 70.00 | 70.18 | 70.18 | 0.34% | 208,617 |
| Jan 5, 2026 | 69.35 | 70.11 | 69.26 | 69.94 | 69.94 | 0.73% | 308,621 |
| Jan 2, 2026 | 69.31 | 69.43 | 69.10 | 69.43 | 69.43 | 1.21% | 392,962 |
| Dec 31, 2025 | 68.94 | 68.94 | 68.55 | 68.60 | 68.60 | -0.39% | 79,055 |
| Dec 30, 2025 | 68.98 | 69.16 | 68.87 | 68.87 | 68.87 | 0.39% | 74,852 |
| Dec 29, 2025 | 69.00 | 69.00 | 68.50 | 68.60 | 68.60 | -0.58% | 475,056 |
| Dec 26, 2025 | 68.91 | 69.00 | 68.76 | 69.00 | 69.00 | 0.35% | 77,244 |
| Dec 24, 2025 | 68.79 | 68.87 | 68.66 | 68.76 | 68.76 | 0.16% | 307,970 |
| Dec 23, 2025 | 68.47 | 68.68 | 68.47 | 68.65 | 68.65 | 0.59% | 179,657 |
| Dec 22, 2025 | 68.19 | 68.34 | 68.10 | 68.25 | 68.25 | 0.21% | 191,693 |
| Dec 19, 2025 | 68.04 | 68.34 | 68.02 | 68.11 | 68.11 | 0.59% | 128,816 |
| Dec 18, 2025 | 67.68 | 68.02 | 67.54 | 67.71 | 67.71 | 0.85% | 114,404 |
| Dec 17, 2025 | 67.44 | 67.70 | 67.14 | 67.14 | 67.14 | -0.64% | 65,153 |
| Dec 16, 2025 | 67.80 | 67.82 | 67.32 | 67.57 | 67.57 | -1.50% | 262,828 |
| Dec 15, 2025 | 68.51 | 68.67 | 68.31 | 68.60 | 67.85 | 0.87% | 280,342 |
| Dec 12, 2025 | 68.46 | 68.53 | 67.68 | 68.01 | 67.27 | -0.74% | 152,179 |
| Dec 11, 2025 | 68.33 | 68.58 | 68.27 | 68.52 | 67.77 | 0.79% | 68,558 |
| Dec 10, 2025 | 67.35 | 68.05 | 67.27 | 67.98 | 67.24 | 1.30% | 111,327 |
| Dec 9, 2025 | 67.25 | 67.43 | 67.11 | 67.11 | 66.37 | -0.39% | 131,623 |
| Dec 8, 2025 | 67.48 | 67.48 | 67.19 | 67.37 | 66.63 | -0.09% | 86,825 |
| Dec 5, 2025 | 67.66 | 67.78 | 67.38 | 67.43 | 66.69 | 0.04% | 88,178 |
| Dec 4, 2025 | 67.59 | 67.73 | 67.40 | 67.40 | 66.66 | -0.24% | 201,091 |
| Dec 3, 2025 | 67.30 | 67.61 | 67.26 | 67.56 | 66.82 | 0.76% | 106,829 |
| Dec 2, 2025 | 67.00 | 67.18 | 66.87 | 67.05 | 66.32 | 0.46% | 151,485 |
| Dec 1, 2025 | 66.87 | 67.08 | 66.71 | 66.74 | 66.01 | -0.37% | 129,365 |
| Nov 28, 2025 | 66.69 | 67.08 | 66.69 | 66.99 | 66.26 | 0.36% | 117,493 |
| Nov 26, 2025 | 66.25 | 66.81 | 66.25 | 66.75 | 66.02 | 1.03% | 143,846 |
| Nov 25, 2025 | 65.48 | 66.08 | 65.41 | 66.07 | 65.35 | 1.71% | 153,160 |
| Nov 24, 2025 | 64.94 | 65.19 | 64.73 | 64.96 | 64.25 | -0.25% | 343,129 |
| Nov 21, 2025 | 64.74 | 65.31 | 64.54 | 65.12 | 64.41 | 1.48% | 266,523 |
| Nov 20, 2025 | 65.54 | 65.62 | 64.17 | 64.17 | 63.47 | -1.35% | 230,850 |
| Nov 19, 2025 | 65.25 | 65.46 | 64.82 | 65.05 | 64.34 | -0.38% | 130,687 |
| Nov 18, 2025 | 65.34 | 65.52 | 64.94 | 65.30 | 64.58 | -1.00% | 255,513 |
| Nov 17, 2025 | 66.35 | 66.58 | 65.80 | 65.96 | 65.24 | -1.20% | 237,767 |
| Nov 14, 2025 | 66.59 | 66.98 | 66.54 | 66.76 | 66.03 | -0.99% | 204,849 |
| Nov 13, 2025 | 67.85 | 67.93 | 67.35 | 67.43 | 66.69 | -0.68% | 215,722 |
| Nov 12, 2025 | 67.56 | 67.94 | 67.56 | 67.89 | 67.15 | 0.80% | 420,592 |
| Nov 11, 2025 | 67.06 | 67.45 | 67.06 | 67.35 | 66.61 | 1.05% | 79,559 |
| Nov 10, 2025 | 66.30 | 66.67 | 66.13 | 66.65 | 65.92 | 1.29% | 289,295 |
| Nov 7, 2025 | 65.20 | 65.80 | 65.14 | 65.80 | 65.08 | 0.47% | 211,570 |
| Nov 6, 2025 | 65.67 | 65.76 | 65.31 | 65.49 | 64.77 | -0.43% | 101,268 |
| Nov 5, 2025 | 65.34 | 65.84 | 65.34 | 65.77 | 65.05 | 0.80% | 107,554 |
| Nov 4, 2025 | 65.05 | 65.47 | 65.05 | 65.25 | 64.54 | -0.93% | 148,674 |
| Nov 3, 2025 | 65.88 | 65.90 | 65.70 | 65.86 | 65.14 | -0.08% | 193,592 |
| Oct 31, 2025 | 65.97 | 65.97 | 65.65 | 65.91 | 65.19 | -0.41% | 91,632 |
| Oct 30, 2025 | 66.02 | 66.43 | 66.01 | 66.18 | 65.46 | -0.60% | 129,669 |
| Oct 29, 2025 | 67.01 | 67.05 | 66.29 | 66.58 | 65.85 | -0.37% | 118,873 |
| Oct 28, 2025 | 66.92 | 67.05 | 66.75 | 66.83 | 66.10 | -0.36% | 106,694 |
| Oct 27, 2025 | 66.86 | 67.08 | 66.85 | 67.07 | 66.34 | 0.48% | 82,016 |
| Oct 24, 2025 | 66.76 | 66.80 | 66.62 | 66.75 | 66.02 | 0.18% | 62,980 |
| Oct 23, 2025 | 66.49 | 66.68 | 66.45 | 66.63 | 65.90 | 0.63% | 77,301 |
| Oct 22, 2025 | 66.30 | 66.47 | 66.02 | 66.21 | 65.48 | -0.03% | 151,629 |
| Oct 21, 2025 | 66.48 | 66.57 | 66.23 | 66.23 | 65.50 | -0.67% | 67,722 |
| Oct 20, 2025 | 66.41 | 66.70 | 66.41 | 66.68 | 65.95 | 0.51% | 360,341 |
| Oct 17, 2025 | 66.06 | 66.42 | 65.93 | 66.34 | 65.61 | -0.03% | 107,632 |
| Oct 16, 2025 | 66.32 | 66.59 | 66.17 | 66.36 | 65.63 | 0.77% | 100,936 |
| Oct 15, 2025 | 65.82 | 66.04 | 65.49 | 65.85 | 65.13 | 0.14% | 103,326 |
| Oct 14, 2025 | 64.99 | 65.91 | 64.98 | 65.76 | 65.04 | 0.49% | 117,656 |
| Oct 13, 2025 | 65.26 | 65.50 | 65.09 | 65.44 | 64.72 | 0.65% | 79,100 |