iShares Europe ETF (IEV)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

54.12

-0.23

(-0.42%)

At close: 04:00PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	54.27	54.82	54.08	54.12	54.12	152,100
Apr 30, 2024	54.77	55.00	54.29	54.35	54.35	166,400
Apr 29, 2024	55.07	55.18	54.96	55.14	55.14	165,400
Apr 26, 2024	54.81	55.12	54.77	55.05	55.05	195,600
Apr 25, 2024	54.03	54.67	53.93	54.57	54.57	454,900
Apr 24, 2024	54.91	54.95	54.45	54.68	54.68	197,300
Apr 23, 2024	54.47	54.97	54.44	54.93	54.93	198,600
Apr 22, 2024	53.83	54.33	53.68	54.15	54.15	268,000
Apr 19, 2024	53.47	53.71	53.36	53.53	53.53	317,100
Apr 18, 2024	53.47	53.73	53.30	53.39	53.39	236,400
Apr 17, 2024	53.85	53.85	53.30	53.54	53.54	252,300
Apr 16, 2024	53.41	53.58	53.15	53.34	53.34	342,700
Apr 15, 2024	54.52	54.60	53.65	53.73	53.73	277,300
Apr 12, 2024	54.20	54.44	53.74	53.78	53.78	451,100
Apr 11, 2024	54.78	54.79	54.06	54.71	54.71	448,100
Apr 10, 2024	54.53	54.88	54.39	54.68	54.68	400,600
Apr 09, 2024	55.55	55.66	55.06	55.30	55.30	265,300
Apr 08, 2024	55.49	55.53	55.33	55.44	55.44	102,200
Apr 05, 2024	54.91	55.25	54.77	55.17	55.17	427,200
Apr 04, 2024	55.86	55.87	54.94	55.02	55.02	237,900
Apr 03, 2024	55.11	55.57	55.09	55.45	55.45	610,900
Apr 02, 2024	55.07	55.14	54.97	55.11	55.11	423,400
Apr 01, 2024	55.75	55.90	55.50	55.61	55.61	370,400
Mar 28, 2024	55.64	55.74	55.63	55.67	55.67	132,600
Mar 27, 2024	55.56	55.80	55.50	55.80	55.80	255,900
Mar 26, 2024	55.64	55.68	55.44	55.45	55.45	196,100
Mar 25, 2024	55.33	55.61	55.33	55.42	55.42	138,300
Mar 22, 2024	55.46	55.48	55.32	55.34	55.34	163,400
Mar 21, 2024	55.59	55.67	55.48	55.48	55.48	167,800
Mar 20, 2024	54.92	55.67	54.92	55.63	55.63	431,300
Mar 19, 2024	54.90	55.15	54.84	54.99	54.99	216,100
Mar 18, 2024	55.19	55.20	54.90	54.93	54.93	233,600
Mar 15, 2024	55.34	55.42	55.08	55.25	55.25	393,300
Mar 14, 2024	55.65	55.67	55.07	55.29	55.29	328,100
Mar 13, 2024	55.69	55.82	55.62	55.70	55.70	341,700
Mar 12, 2024	55.16	55.59	54.98	55.59	55.59	374,500
Mar 11, 2024	54.93	55.06	54.71	55.05	55.05	255,300
Mar 08, 2024	55.38	55.44	54.95	55.04	55.04	376,800
Mar 07, 2024	54.94	55.38	54.94	55.32	55.32	363,900
Mar 06, 2024	54.32	54.54	54.23	54.40	54.40	532,000
Mar 05, 2024	53.97	54.17	53.70	53.89	53.89	487,100
Mar 04, 2024	53.96	54.16	53.92	54.05	54.05	222,600
Mar 01, 2024	53.85	54.10	53.54	54.10	54.10	433,300
Feb 29, 2024	53.89	53.94	53.43	53.68	53.68	300,700
Feb 28, 2024	53.68	53.76	53.61	53.66	53.66	168,900
Feb 27, 2024	53.79	53.99	53.79	53.94	53.94	351,500
Feb 26, 2024	53.91	53.92	53.72	53.83	53.83	189,100
Feb 23, 2024	53.91	53.96	53.81	53.89	53.89	378,500
Feb 22, 2024	53.64	53.85	53.55	53.83	53.83	255,700
Feb 21, 2024	53.05	53.32	53.04	53.32	53.32	267,100
Feb 20, 2024	53.28	53.33	53.08	53.24	53.24	275,100
Feb 16, 2024	52.89	53.14	52.75	52.95	52.95	308,800
Feb 15, 2024	52.52	52.84	52.52	52.84	52.84	164,200
Feb 14, 2024	51.96	52.26	51.94	52.26	52.26	305,500
Feb 13, 2024	51.77	51.84	51.40	51.56	51.56	428,500
Feb 12, 2024	52.40	52.65	52.40	52.49	52.49	191,300
Feb 09, 2024	52.32	52.55	52.19	52.51	52.51	151,400
Feb 08, 2024	52.38	52.41	52.25	52.36	52.36	280,400
Feb 07, 2024	52.39	52.46	52.24	52.37	52.37	207,800
Feb 06, 2024	52.15	52.53	52.13	52.51	52.51	719,300
Feb 05, 2024	52.05	52.23	51.83	52.12	52.12	516,500
Feb 02, 2024	52.49	52.51	52.18	52.38	52.38	454,100
Feb 01, 2024	52.51	52.90	52.36	52.89	52.89	506,600
Jan 31, 2024	52.96	53.06	52.30	52.37	52.37	389,600
Jan 30, 2024	52.76	52.82	52.57	52.78	52.78	130,600
Jan 29, 2024	52.37	52.79	52.33	52.73	52.73	403,000
Jan 26, 2024	52.57	52.67	52.52	52.58	52.58	257,200
Jan 25, 2024	51.94	52.09	51.74	52.06	52.06	546,500
Jan 24, 2024	52.12	52.19	51.81	51.81	51.81	294,600
Jan 23, 2024	51.21	51.33	51.07	51.31	51.31	296,700
Jan 22, 2024	51.45	51.60	51.38	51.45	51.45	187,600
Jan 19, 2024	51.11	51.42	50.94	51.42	51.42	243,400
Jan 18, 2024	51.08	51.34	50.97	51.33	51.33	216,300
Jan 17, 2024	50.71	50.88	50.45	50.86	50.86	269,200
Jan 16, 2024	51.41	51.53	51.16	51.25	51.25	531,300
Jan 12, 2024	52.35	52.45	52.11	52.20	52.20	321,200
Jan 11, 2024	52.25	52.33	51.63	52.09	52.09	296,000
Jan 10, 2024	52.10	52.33	52.04	52.25	52.25	392,000
Jan 09, 2024	52.09	52.21	51.99	52.06	52.06	405,300
Jan 08, 2024	52.18	52.61	52.18	52.61	52.61	284,900
Jan 05, 2024	51.94	52.45	51.89	52.05	52.05	286,300
Jan 04, 2024	51.92	52.36	51.92	52.11	52.11	220,500
Jan 03, 2024	51.62	51.95	51.55	51.84	51.84	363,800
Jan 02, 2024	52.27	52.45	52.17	52.26	52.26	433,800
Dec 29, 2023	52.83	53.03	52.71	52.86	52.86	200,600
Dec 28, 2023	52.99	53.09	52.76	52.79	52.79	424,900
Dec 27, 2023	52.83	53.15	52.83	53.10	53.10	242,000
Dec 26, 2023	52.64	52.93	52.64	52.84	52.84	164,600
Dec 22, 2023	52.56	52.70	52.37	52.55	52.55	239,700
Dec 21, 2023	52.31	52.50	52.11	52.48	52.48	248,600
Dec 20, 2023	52.19	52.39	51.70	51.73	51.73	274,700
Dec 20, 2023	0.359 Dividend
Dec 19, 2023	52.45	52.73	52.45	52.72	52.36	230,100
Dec 18, 2023	52.28	52.29	52.06	52.21	51.85	332,000
Dec 15, 2023	52.26	52.39	52.03	52.04	51.69	367,500
Dec 14, 2023	52.50	52.81	52.35	52.60	52.24	819,200
Dec 13, 2023	51.53	52.16	51.23	52.14	51.78	227,900
Dec 12, 2023	51.31	51.45	51.16	51.44	51.09	216,500
Dec 11, 2023	51.14	51.36	51.12	51.32	50.97	230,500
Dec 08, 2023	50.97	51.32	50.96	51.24	50.89	234,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7291+0.0010(+0.13%)

CRUDE OIL79.41+0.41(+0.52%)

Bitcoin CAD78,878.29-3,386.09(-4.12%)

iShares Europe ETF (IEV)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7291
+0.0010(+0.13%)

CRUDE OIL
79.41
+0.41(+0.52%)

Bitcoin CAD
78,878.29
-3,386.09(-4.12%)