iShares Europe ETF (IEV) Historical Stock Data
54.21 ↑0.15 (0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IEV is down -0.02% a day on average. There have been 13 days where iShares Europe ETF closed green and 17 days where IEV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 54.26 | 54.21 | ↓$0.05 (-0.09%) | 54.12 | 54.39 | 119.64K |
| 2024-12-02 | 53.94 | 54.06 | ↑$0.12 (0.22%) | 53.56 | 54.12 | 148.39K |
| 2024-11-29 | 53.48 | 53.98 | ↑$0.50 (0.93%) | 53.48 | 54.01 | 65.12K |
| 2024-11-27 | 53.26 | 53.44 | ↑$0.18 (0.34%) | 53.17 | 53.44 | 106.55K |
| 2024-11-26 | 53.33 | 53.02 | ↓$0.31 (-0.58%) | 52.88 | 53.35 | 88.05K |
| 2024-11-25 | 53.52 | 53.26 | ↓$0.26 (-0.49%) | 53.17 | 53.56 | 131.30K |
| 2024-11-22 | 52.75 | 53.02 | ↑$0.27 (0.51%) | 52.75 | 53.14 | 287.58K |
| 2024-11-21 | 52.76 | 52.84 | ↑$0.08 (0.15%) | 52.59 | 52.90 | 311.58K |
| 2024-11-20 | 52.88 | 52.96 | ↑$0.08 (0.15%) | 52.59 | 52.96 | 190.99K |
| 2024-11-19 | 52.59 | 53.06 | ↑$0.47 (0.89%) | 52.58 | 53.12 | 145.43K |
| 2024-11-18 | 52.86 | 53.18 | ↑$0.32 (0.61%) | 52.85 | 53.26 | 230.04K |
| 2024-11-15 | 53.12 | 52.92 | ↓$0.20 (-0.38%) | 52.85 | 53.12 | 355.46K |
| 2024-11-14 | 53.47 | 53.13 | ↓$0.34 (-0.64%) | 53.09 | 53.57 | 192.33K |
| 2024-11-13 | 53.03 | 52.96 | ↓$0.07 (-0.13%) | 52.67 | 53.07 | 190.60K |
| 2024-11-12 | 53.72 | 53.18 | ↓$0.54 (-1.01%) | 52.98 | 53.72 | 1.28M |
| 2024-11-11 | 54.58 | 54.34 | ↓$0.24 (-0.44%) | 54.32 | 54.61 | 90.64K |
| 2024-11-08 | 54.53 | 54.38 | ↓$0.15 (-0.28%) | 54.08 | 54.56 | 367.71K |
| 2024-11-07 | 55.04 | 55.23 | ↑$0.19 (0.35%) | 54.98 | 55.30 | 414.67K |
| 2024-11-06 | 54.52 | 54.43 | ↓$0.09 (-0.17%) | 54.16 | 54.55 | 0.92M |
| 2024-11-05 | 55.35 | 55.67 | ↑$0.32 (0.58%) | 55.33 | 55.77 | 175.87K |
| 2024-11-04 | 55.60 | 55.30 | ↓$0.30 (-0.54%) | 55.24 | 55.67 | 99.25K |
| 2024-11-01 | 55.54 | 55.27 | ↓$0.27 (-0.49%) | 55.21 | 55.59 | 301.79K |
| 2024-10-31 | 55.13 | 54.97 | ↓$0.16 (-0.29%) | 54.64 | 55.13 | 98.28K |
| 2024-10-30 | 55.23 | 55.47 | ↑$0.24 (0.43%) | 55.22 | 55.63 | 306.97K |
| 2024-10-29 | 56.02 | 55.92 | ↓$0.10 (-0.18%) | 55.84 | 56.14 | 82.15K |
| 2024-10-28 | 56.09 | 56.40 | ↑$0.31 (0.55%) | 56.09 | 56.44 | 114.54K |
| 2024-10-25 | 56.23 | 55.87 | ↓$0.36 (-0.64%) | 55.83 | 56.23 | 61.27K |
| 2024-10-24 | 56.30 | 56.12 | ↓$0.18 (-0.32%) | 55.91 | 56.31 | 148.37K |
| 2024-10-23 | 55.91 | 55.90 | ↓$0.01 (-0.02%) | 55.61 | 56.05 | 305.99K |
| 2024-10-22 | 56.13 | 56.24 | ↑$0.11 (0.20%) | 56.10 | 56.30 | 204.71K |
Create an account or log in to view more rows.
$IEV taking off soon
$IEV Looking for this cup to breakout.
$IEV Going up
$IEV time to run
$IEV up we go
$IEV every dip gets bought up.
$IEV we finna be at the top yo
$IEV lets see if it can hold the line
$IEV what caused the sell off in an otherwise good tech market today?
$IEV strong move here