iShares Europe ETF (IEV)

59.80Last Price

+1.11 (1.89%)Change

Date Range:

2024-12-14 - 2025-03-14

Date	Open	High	Low	Close	Volume	Adjusted Close
3/13/2025	58.77	58.89	58.56	58.69	295,927	58.69
3/12/2025	59.20	59.25	58.80	59.06	485,959	59.06
3/11/2025	59.19	59.28	58.49	58.89	647,047	58.89
3/10/2025	59.46	59.72	58.61	58.99	648,893	58.99
3/07/2025	59.97	60.66	59.90	60.66	674,326	60.66
3/06/2025	59.86	60.44	59.66	59.86	831,227	59.86
3/05/2025	59.89	60.45	59.76	60.38	670,518	60.38
3/04/2025	58.32	59.53	57.91	58.92	748,310	58.92
3/03/2025	59.20	59.38	58.45	58.83	762,225	58.83
2/28/2025	57.78	58.08	57.41	58.02	402,136	58.02
2/27/2025	58.03	58.11	57.57	57.68	730,972	57.68
2/26/2025	58.57	58.86	58.26	58.37	716,234	58.37
2/25/2025	58.41	58.49	58.09	58.37	401,318	58.37
2/24/2025	57.89	58.04	57.55	57.56	339,189	57.56
2/21/2025	58.00	58.00	57.53	57.71	228,095	57.71
2/20/2025	57.71	58.00	57.51	58.00	193,562	58.00
2/19/2025	57.52	57.68	57.31	57.41	433,295	57.41
2/18/2025	58.15	58.37	58.06	58.19	607,781	58.19
2/14/2025	58.01	58.11	57.77	57.81	832,029	57.81
2/13/2025	57.16	57.81	57.08	57.58	535,099	57.58
2/12/2025	56.30	57.05	56.22	56.98	543,047	56.98
2/11/2025	56.17	56.57	56.10	56.53	302,353	56.53
2/10/2025	55.91	56.09	55.87	56.07	355,223	56.07
2/07/2025	56.33	56.33	55.61	55.61	200,603	55.61
2/06/2025	56.02	56.28	56.02	56.15	96,515	56.15
2/05/2025	55.70	55.96	55.60	55.93	113,822	55.93
2/04/2025	55.08	55.39	55.04	55.37	148,001	55.37
2/03/2025	54.40	54.98	54.20	54.64	249,917	54.64
1/31/2025	55.79	56.00	55.34	55.39	249,012	55.39
1/30/2025	55.83	56.14	55.65	55.92	203,360	55.92
1/29/2025	55.31	55.47	55.13	55.29	107,059	55.29
1/28/2025	55.39	55.39	54.96	55.22	144,038	55.22
1/27/2025	55.24	55.54	55.24	55.53	149,336	55.53
1/24/2025	55.37	55.49	55.26	55.26	186,254	55.26
1/23/2025	54.81	55.11	54.65	55.08	167,656	55.08
1/22/2025	54.85	54.85	54.56	54.58	82,019	54.58
1/21/2025	54.29	54.71	54.24	54.68	294,730	54.68
1/17/2025	53.62	53.90	53.44	53.53	267,577	53.53
1/16/2025	53.05	53.46	52.96	53.24	190,468	53.24
1/15/2025	52.91	52.94	52.59	52.76	84,840	52.76
1/14/2025	52.08	52.23	51.89	52.16	219,169	52.16
1/13/2025	51.51	51.95	51.51	51.95	728,181	51.95
1/10/2025	52.55	52.56	52.07	52.28	273,497	52.28
1/08/2025	52.46	52.78	52.28	52.72	165,198	52.72
1/07/2025	53.25	53.30	52.75	52.84	255,655	52.84
1/06/2025	52.63	53.12	52.55	52.75	161,650	52.75
1/03/2025	52.07	52.19	51.86	52.19	314,913	52.19
1/02/2025	52.14	52.21	51.73	51.87	324,190	51.87
12/31/2024	52.07	0.00	52.07	52.06	0	52.06
12/30/2024	52.21	52.26	51.84	52.07	271,004	52.07
12/27/2024	52.34	52.55	52.27	52.41	151,322	52.41
12/26/2024	52.46	52.74	52.41	52.64	141,918	52.64
12/24/2024	52.21	52.51	52.10	52.51	119,593	52.51
12/23/2024	52.00	52.27	51.80	52.21	200,978	52.21
12/20/2024	51.44	52.31	51.38	52.03	521,271	52.03
12/19/2024	52.47	52.49	52.09	52.11	216,953	52.11
12/18/2024	53.60	53.73	52.26	52.34	198,574	52.34
12/17/2024	53.62	53.81	53.57	53.57	226,019	53.57
12/16/2024	54.14	54.34	54.04	54.09	179,859	53.71