iShares Europe ETF (IEV) Historical Stock Data
53.53 ↑0.14 (0.26%)
As of April 19, 2024, 3:47pm EST.
Historical Data
In the past 30 trading days, IEV is down -0.12% 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 53.47 | 53.53 | ↑$0.06 (0.11%) | 53.37 | 53.71 | 317.06K |
| 2024-04-18 | 53.47 | 53.39 | ↓$0.08 (-0.15%) | 53.33 | 53.73 | 236.43K |
| 2024-04-17 | 53.85 | 53.54 | ↓$0.31 (-0.58%) | 53.30 | 53.85 | 252.26K |
| 2024-04-16 | 53.41 | 53.34 | ↓$0.07 (-0.13%) | 53.16 | 53.58 | 342.68K |
| 2024-04-15 | 54.52 | 53.73 | ↓$0.79 (-1.45%) | 53.65 | 54.59 | 277.32K |
| 2024-04-12 | 54.20 | 53.78 | ↓$0.42 (-0.77%) | 53.74 | 54.44 | 451.15K |
| 2024-04-11 | 54.78 | 54.71 | ↓$0.07 (-0.13%) | 54.07 | 54.79 | 448.11K |
| 2024-04-10 | 54.53 | 54.68 | ↑$0.15 (0.28%) | 54.40 | 54.85 | 400.60K |
| 2024-04-09 | 55.55 | 55.30 | ↓$0.25 (-0.45%) | 55.07 | 55.63 | 265.31K |
| 2024-04-08 | 55.49 | 55.44 | ↓$0.05 (-0.09%) | 55.33 | 55.53 | 102.21K |
| 2024-04-05 | 54.91 | 55.17 | ↑$0.26 (0.47%) | 54.78 | 55.23 | 427.16K |
| 2024-04-04 | 55.86 | 55.02 | ↓$0.84 (-1.50%) | 54.94 | 55.86 | 237.90K |
| 2024-04-03 | 55.11 | 55.45 | ↑$0.34 (0.62%) | 55.10 | 55.57 | 610.86K |
| 2024-04-02 | 55.07 | 55.11 | ↑$0.04 (0.07%) | 54.97 | 55.13 | 423.43K |
| 2024-04-01 | 55.75 | 55.61 | ↓$0.14 (-0.25%) | 55.51 | 55.85 | 370.45K |
| 2024-03-28 | 55.64 | 55.67 | ↑$0.03 (0.05%) | 55.63 | 55.74 | 132.59K |
| 2024-03-27 | 55.56 | 55.80 | ↑$0.24 (0.43%) | 55.52 | 55.80 | 255.94K |
| 2024-03-26 | 55.64 | 55.45 | ↓$0.19 (-0.34%) | 55.44 | 55.67 | 196.13K |
| 2024-03-25 | 55.33 | 55.42 | ↑$0.09 (0.16%) | 55.33 | 55.61 | 138.28K |
| 2024-03-22 | 55.46 | 55.34 | ↓$0.12 (-0.22%) | 55.33 | 55.46 | 163.40K |
| 2024-03-21 | 55.59 | 55.48 | ↓$0.11 (-0.20%) | 55.48 | 55.67 | 167.78K |
| 2024-03-20 | 54.92 | 55.63 | ↑$0.71 (1.29%) | 54.92 | 55.67 | 431.34K |
| 2024-03-19 | 54.90 | 54.99 | ↑$0.09 (0.16%) | 54.84 | 55.13 | 216.14K |
| 2024-03-18 | 55.19 | 54.93 | ↓$0.26 (-0.47%) | 54.90 | 55.20 | 233.55K |
| 2024-03-15 | 55.34 | 55.25 | ↓$0.09 (-0.16%) | 55.08 | 55.41 | 393.33K |
| 2024-03-14 | 55.65 | 55.29 | ↓$0.36 (-0.65%) | 55.08 | 55.67 | 328.10K |
| 2024-03-13 | 55.69 | 55.70 | ↑$0.01 (0.02%) | 55.62 | 55.82 | 341.72K |
| 2024-03-12 | 55.16 | 55.59 | ↑$0.43 (0.78%) | 54.98 | 55.59 | 374.54K |
| 2024-03-11 | 54.93 | 55.05 | ↑$0.12 (0.22%) | 54.72 | 55.06 | 255.28K |
| 2024-03-08 | 55.38 | 55.04 | ↓$0.34 (-0.61%) | 54.96 | 55.44 | 376.77K |
Create an account or log in to view more rows.
$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
$IEV we need one good push to moon this.
$IEV Now I'm worried....
$IEV I actually want the market pullback 5% is pretty crazy how this market keep going and going
$IEV Pack it up boys.
$IEV gonna come down hard today
$IEV I'm not afraid.
I'm long
And I'm strong..........
$IEV nice gap