iShares Europe ETF

IEV
🏛️ usa →
64.74
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:34 64.57 64.57 64.57 64.57 2.3K
09:39 64.55 64.55 64.55 64.55 0.8K
09:40 64.58 64.58 64.58 64.58 0.6K
09:41 64.56 64.56 64.56 64.56 0.4K
09:42 64.59 64.59 64.59 64.59 0.6K
09:43 64.58 64.58 64.58 64.58 19.4K
09:46 64.59 64.59 64.59 64.59 4.1K
09:54 64.60 64.60 64.60 64.60 3.8K
09:57 64.58 64.58 64.58 64.58 1.7K
10:08 64.58 64.58 64.58 64.58 0.3K
10:10 64.60 64.60 64.60 64.60 0.1K
10:13 64.57 64.57 64.57 64.57 7.5K
10:17 64.61 64.61 64.60 64.60 1.7K
10:23 64.58 64.58 64.58 64.58 1.4K
10:26 64.53 64.53 64.53 64.53 0.6K
10:33 64.54 64.55 64.54 64.55 1.7K
10:52 64.60 64.60 64.60 64.60 0.1K
10:53 64.57 64.57 64.57 64.57 0.1K
11:01 64.56 64.56 64.56 64.56 0.1K
11:02 64.54 64.54 64.54 64.54 2.1K
11:11 64.56 64.56 64.56 64.56 0.3K
11:14 64.53 64.53 64.53 64.53 1.0K
11:15 64.51 64.51 64.51 64.51 0.3K
11:16 64.52 64.52 64.52 64.52 1.5K
11:21 64.58 64.58 64.58 64.58 0.4K
11:23 64.58 64.58 64.58 64.58 5.1K
11:25 64.59 64.59 64.59 64.59 2.6K
11:27 64.60 64.60 64.60 64.60 1.2K
11:28 64.59 64.60 64.59 64.60 1.7K
11:29 64.63 64.64 64.63 64.63 2.0K
11:31 64.65 64.65 64.65 64.65 0.5K
11:32 64.69 64.69 64.69 64.69 1.3K
11:33 64.68 64.68 64.68 64.68 0.7K
11:34 64.66 64.66 64.66 64.66 0.5K
11:35 64.68 64.68 64.68 64.68 0.6K
11:38 64.65 64.65 64.65 64.65 1.0K
11:48 64.65 64.65 64.65 64.65 0.1K
11:49 64.66 64.66 64.66 64.66 0.4K
11:55 64.62 64.62 64.62 64.62 0.4K
11:57 64.60 64.60 64.60 64.60 0.4K
12:03 64.58 64.58 64.58 64.58 4.8K
12:07 64.60 64.60 64.60 64.60 47.1K
12:13 64.58 64.58 64.58 64.58 0.2K
12:15 64.59 64.59 64.59 64.58 0.3K
12:17 64.62 64.62 64.62 64.61 0.5K
12:21 64.67 64.67 64.67 64.67 1.5K
12:32 64.71 64.71 64.71 64.71 0.5K
12:41 64.69 64.69 64.69 64.69 0.9K
12:48 64.72 64.72 64.72 64.72 0.3K
12:56 64.72 64.72 64.72 64.72 2.0K
13:07 64.72 64.72 64.72 64.72 0.8K
13:08 64.72 64.72 64.72 64.72 0.2K
13:10 64.72 64.73 64.72 64.73 0.4K
13:12 64.73 64.73 64.73 64.73 0.7K
13:20 64.71 64.71 64.71 64.71 1.1K
13:23 64.73 64.73 64.73 64.73 0.3K
13:24 64.72 64.72 64.72 64.72 0.5K
13:25 64.74 64.74 64.74 64.74 0.5K
13:27 64.74 64.74 64.74 64.74 1.0K
13:29 64.73 64.73 64.73 64.72 0.6K
13:31 64.74 64.74 64.74 64.74 0.7K
13:34 64.74 64.74 64.74 64.74 0.5K
13:36 64.74 64.74 64.74 64.74 1.0K
13:38 64.74 64.74 64.74 64.74 0.2K
13:39 64.74 64.74 64.74 64.74 0.5K
13:41 64.75 64.75 64.75 64.75 0.2K
13:43 64.77 64.77 64.76 64.76 2.3K
13:50 64.75 64.75 64.75 64.75 0.4K
13:52 64.76 64.76 64.76 64.76 0.5K
13:55 64.74 64.74 64.74 64.74 1.2K
13:58 64.74 64.74 64.74 64.74 0.7K
13:59 64.74 64.74 64.74 64.74 0.4K
14:01 64.76 64.76 64.76 64.76 0.7K
14:02 64.75 64.75 64.75 64.75 0.3K
14:03 64.74 64.74 64.74 64.74 0.6K
14:04 64.74 64.74 64.74 64.74 1.2K
14:07 64.72 64.72 64.72 64.72 1.1K
14:08 64.72 64.72 64.72 64.72 2.1K
14:10 64.71 64.72 64.71 64.72 3.3K
14:11 64.72 64.73 64.72 64.72 3.5K
14:14 64.73 64.74 64.73 64.74 2.3K
14:15 64.75 64.75 64.75 64.75 0.1K
14:16 64.75 64.75 64.75 64.75 0.8K
14:17 64.76 64.76 64.76 64.76 0.1K
14:18 64.76 64.76 64.76 64.76 0.1K
14:19 64.75 64.75 64.75 64.75 0.3K
14:20 64.74 64.74 64.74 64.74 0.1K
14:21 64.75 64.75 64.75 64.75 0.2K
14:22 64.75 64.75 64.75 64.75 0.2K
14:23 64.75 64.75 64.75 64.75 0.3K
14:26 64.75 64.75 64.75 64.75 1.2K
14:36 64.78 64.78 64.78 64.78 0.8K
14:38 64.77 64.77 64.77 64.77 0.4K
14:40 64.76 64.76 64.76 64.76 2.0K
14:44 64.75 64.75 64.75 64.75 0.3K
14:45 64.75 64.75 64.74 64.74 2.6K
14:57 64.81 64.81 64.81 64.81 0.2K
14:58 64.80 64.80 64.80 64.80 1.5K
15:05 64.78 64.78 64.78 64.78 0.8K
15:09 64.77 64.77 64.77 64.77 0.4K
15:10 64.77 64.77 64.77 64.77 1.2K
15:20 64.76 64.76 64.76 64.76 0.2K
15:22 64.75 64.75 64.75 64.75 0.9K
15:27 64.74 64.74 64.74 64.74 0.8K
15:32 64.74 64.74 64.74 64.74 0.4K
15:34 64.75 64.75 64.74 64.74 2.0K
15:41 64.75 64.75 64.75 64.75 1.4K
15:43 64.75 64.75 64.75 64.75 1.7K
15:45 64.74 64.74 64.74 64.74 2.5K
15:48 64.74 64.74 64.74 64.74 1.5K
15:49 64.77 64.77 64.77 64.77 2.8K
15:51 64.76 64.76 64.75 64.76 3.3K
15:52 64.76 64.76 64.76 64.76 0.5K
15:53 64.77 64.77 64.77 64.77 0.5K
15:54 64.77 64.79 64.77 64.78 5.6K
15:55 64.78 64.78 64.78 64.78 3.2K
15:56 64.79 64.79 64.78 64.78 3.0K
15:57 64.78 64.80 64.78 64.79 3.9K
15:58 64.79 64.79 64.79 64.79 0.6K
15:59 64.80 64.80 64.74 64.74 34.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 64.52 64.81 64.51 64.74 0.2M
2025-09-25 64.12 64.22 63.83 64.09 0.1M
2025-09-24 64.71 64.89 64.61 64.68 0.2M
2025-09-23 65.32 65.43 64.97 65.05 0.1M
2025-09-22 64.90 65.17 64.70 65.08 0.2M
2025-09-19 65.03 65.06 64.78 64.87 0.1M
2025-09-18 65.06 65.22 64.79 65.11 0.1M
2025-09-17 64.96 65.39 64.66 64.79 0.2M
2025-09-16 65.21 65.22 64.86 65.07 0.4M
2025-09-15 65.19 65.30 65.03 65.28 0.3M
2025-09-12 64.78 64.86 64.63 64.78 1.1M
2025-09-11 64.61 65.04 64.59 65.01 0.1M
2025-09-10 64.53 64.58 64.25 64.34 0.1M
2025-09-09 64.47 64.56 64.38 64.55 0.2M
2025-09-08 64.47 64.63 64.29 64.63 0.1M
2025-09-05 64.39 64.57 64.00 64.18 0.3M
2025-09-04 63.73 63.94 63.65 63.91 0.2M
2025-09-03 63.35 63.58 63.26 63.57 0.3M
2025-09-02 63.03 63.47 62.75 63.32 0.4M
2025-08-29 64.10 64.19 64.01 64.04 0.1M
2025-08-28 64.33 64.47 64.19 64.37 0.1M
2025-08-27 63.96 64.30 63.78 64.30 0.2M
2025-08-26 64.38 64.43 64.21 64.43 0.2M
2025-08-25 65.16 65.29 64.48 64.52 0.1M
2025-08-22 64.82 65.54 64.80 65.49 0.3M
2025-08-21 64.55 64.63 64.39 64.49 1.1M
2025-08-20 64.82 64.94 64.72 64.93 0.2M
2025-08-19 64.65 64.78 64.42 64.52 0.3M
2025-08-18 64.14 64.35 64.06 64.35 0.2M
2025-08-15 64.46 64.53 64.37 64.52 0.2M
2025-08-14 63.94 64.37 63.87 64.37 0.3M
2025-08-13 63.92 64.11 63.85 64.08 0.2M
2025-08-12 63.06 63.62 63.02 63.59 0.3M
2025-08-11 62.97 63.07 62.79 62.95 0.3M
2025-08-08 63.14 63.40 63.07 63.33 0.2M
2025-08-07 63.17 63.23 62.83 63.11 0.2M
2025-08-06 62.32 62.51 62.26 62.43 0.2M
2025-08-05 62.28 62.28 61.96 62.16 0.3M
2025-08-04 61.97 62.10 61.85 62.09 0.5M
2025-08-01 61.32 61.45 60.97 61.37 0.5M
2025-07-31 62.01 62.14 61.60 61.71 0.5M
2025-07-30 62.74 62.86 62.21 62.44 0.3M
2025-07-29 63.07 63.21 62.90 63.08 0.4M
2025-07-28 63.66 63.66 63.03 63.13 0.3M
2025-07-25 63.79 64.30 63.69 64.28 1.2M
2025-07-24 64.33 64.46 64.14 64.14 0.2M
2025-07-23 63.91 64.91 63.88 64.91 0.5M
2025-07-22 63.19 63.59 63.04 63.54 0.3M
2025-07-21 63.15 63.50 63.00 63.15 0.3M
2025-07-18 63.44 63.44 62.85 62.92 0.4M
2025-07-17 62.72 63.03 62.71 62.98 0.5M
2025-07-16 62.66 62.99 62.46 62.98 0.5M
2025-07-15 63.45 63.45 62.68 62.70 0.5M
2025-07-14 63.16 63.48 63.15 63.42 0.6M
2025-07-11 63.64 63.64 63.39 63.49 0.3M
2025-07-10 64.13 64.24 63.97 64.23 0.4M
2025-07-09 63.96 64.27 63.84 64.27 0.2M
2025-07-08 63.06 63.65 63.02 63.54 0.4M
2025-07-07 63.15 63.38 62.87 63.02 0.4M
2025-07-03 63.38 63.55 63.31 63.41 0.2M
2025-07-02 63.08 63.53 62.91 63.50 0.5M
2025-07-01 63.00 63.31 63.00 63.23 0.3M
2025-06-30 62.97 63.31 62.82 63.25 0.8M
2025-06-27 62.99 63.37 62.88 63.15 0.4M
2025-06-26 62.40 62.61 62.29 62.58 0.3M
2025-06-25 62.06 62.15 61.90 62.07 0.3M
2025-06-24 62.23 62.62 62.16 62.54 0.5M
2025-06-23 60.75 61.72 60.72 61.69 0.5M
2025-06-20 61.62 61.70 61.18 61.19 0.6M
2025-06-18 61.65 61.94 61.46 61.58 0.4M
2025-06-17 62.30 62.35 61.59 61.67 1.6M
2025-06-16 62.86 63.20 62.52 62.52 1.4M
2025-06-13 63.49 63.89 63.35 63.45 0.5M
2025-06-12 64.36 64.61 64.32 64.59 0.2M
2025-06-11 64.15 64.27 63.87 63.90 0.2M
2025-06-10 64.15 64.21 63.88 63.98 0.3M
2025-06-09 63.70 64.16 63.70 63.92 0.2M
2025-06-06 63.89 64.03 63.81 63.98 0.2M
2025-06-05 64.08 64.16 63.67 63.77 0.3M
2025-06-04 63.55 63.91 63.47 63.73 0.4M
2025-06-03 63.20 63.38 62.93 63.21 0.8M
2025-06-02 63.24 63.82 63.03 63.82 0.4M
2025-05-30 63.23 63.29 62.80 63.26 0.2M
2025-05-29 63.24 63.24 62.84 63.20 0.2M
2025-05-28 63.07 63.10 62.73 62.86 0.2M
2025-05-27 63.63 63.75 63.44 63.53 0.4M
2025-05-23 62.02 62.91 62.02 62.77 0.6M
2025-05-22 62.73 63.15 62.58 62.97 0.4M
2025-05-21 63.45 63.70 63.00 63.08 0.8M
2025-05-20 63.00 63.35 62.98 63.33 0.7M
2025-05-19 62.15 62.83 62.15 62.83 0.7M
2025-05-16 61.78 62.01 61.63 62.01 0.4M
2025-05-15 61.56 61.83 61.43 61.82 0.4M
2025-05-14 61.58 61.63 61.12 61.13 0.5M
2025-05-13 61.23 61.57 61.10 61.41 0.3M
2025-05-12 60.97 61.14 60.58 61.11 0.8M
2025-05-09 61.13 61.20 60.92 61.06 0.3M
2025-05-08 61.10 61.14 60.66 60.71 0.6M
2025-05-07 61.00 61.19 60.79 60.99 0.3M
2025-05-06 61.29 61.37 61.12 61.21 0.1M
2025-05-05 61.51 61.52 61.32 61.42 0.3M
2025-05-02 61.18 61.46 61.10 61.19 0.7M
2025-05-01 60.41 60.48 59.93 60.06 0.1M
2025-04-30 59.90 60.43 59.62 60.29 0.2M
2025-04-29 60.09 60.40 60.07 60.33 0.2M
2025-04-28 59.85 60.19 59.80 60.15 0.3M
2025-04-25 59.55 59.88 59.43 59.82 0.1M
2025-04-24 59.06 59.66 59.02 59.66 0.2M
2025-04-23 59.03 59.47 58.67 58.85 0.4M
2025-04-22 58.08 58.80 57.97 58.62 0.3M
2025-04-21 58.00 58.00 56.91 57.44 0.3M
2025-04-17 57.59 58.11 57.49 57.79 0.8M
2025-04-16 57.46 57.89 57.09 57.28 0.6M
2025-04-15 57.29 57.64 57.22 57.43 0.7M
2025-04-14 56.54 57.09 56.33 56.85 0.3M
2025-04-11 55.23 56.46 55.07 56.36 0.4M
2025-04-10 54.94 55.15 53.62 55.00 0.6M
2025-04-09 51.99 56.09 51.66 55.55 0.8M
2025-04-08 53.73 53.81 51.30 51.80 1.0M
2025-04-07 51.97 54.27 51.55 52.15 1.6M
2025-04-04 55.50 55.64 53.77 53.79 1.0M
2025-04-03 58.22 58.41 57.53 57.53 0.6M
2025-04-02 57.96 58.52 57.95 58.41 0.3M
2025-04-01 58.44 58.57 58.06 58.29 0.4M
2025-03-31 57.94 58.31 57.72 58.20 0.7M
2025-03-28 59.01 59.02 58.66 58.87 0.3M
2025-03-27 58.81 59.16 58.74 58.99 0.3M
2025-03-26 59.25 59.55 58.82 58.93 0.3M
2025-03-25 59.96 60.03 59.64 59.76 0.3M
2025-03-24 59.44 59.60 59.17 59.43 0.2M
2025-03-21 59.40 59.57 59.28 59.52 0.5M
2025-03-20 59.70 60.05 59.64 60.02 0.3M
2025-03-19 60.35 60.79 60.22 60.61 0.5M
2025-03-18 60.64 60.74 60.35 60.68 0.4M
2025-03-17 59.92 60.54 59.90 60.42 0.7M
2025-03-14 59.29 59.86 59.27 59.80 0.6M
2025-03-13 58.77 58.89 58.56 58.69 0.3M
2025-03-12 59.20 59.25 58.80 59.06 0.5M
2025-03-11 59.19 59.28 58.49 58.89 0.6M
2025-03-10 59.46 59.72 58.61 58.99 0.6M
2025-03-07 59.97 60.66 59.90 60.66 0.7M
2025-03-06 59.86 60.44 59.67 59.86 0.8M
2025-03-05 59.89 60.45 59.76 60.38 0.7M
2025-03-04 58.32 59.53 57.91 58.92 0.7M
2025-03-03 59.20 59.38 58.46 58.83 0.8M
2025-02-28 57.78 58.08 57.41 58.02 0.4M
2025-02-27 58.03 58.11 57.57 57.68 0.7M
2025-02-26 58.57 58.86 58.26 58.37 0.7M
2025-02-25 58.41 58.49 58.09 58.37 0.4M
2025-02-24 57.89 58.04 57.56 57.56 0.3M
2025-02-21 58.00 58.00 57.53 57.71 0.2M
2025-02-20 57.71 58.00 57.51 58.00 0.2M
2025-02-19 57.52 57.68 57.31 57.41 0.4M
2025-02-18 58.15 58.37 58.06 58.19 0.6M
2025-02-14 58.01 58.11 57.77 57.81 0.8M
2025-02-13 57.16 57.81 57.08 57.58 0.5M
2025-02-12 56.30 57.05 56.22 56.98 0.5M
2025-02-11 56.17 56.57 56.10 56.53 0.3M
2025-02-10 55.91 56.09 55.87 56.07 0.4M
2025-02-07 56.33 56.33 55.61 55.61 0.2M
2025-02-06 56.02 56.28 56.02 56.15 0.1M
2025-02-05 55.70 55.96 55.60 55.93 0.1M
2025-02-04 55.08 55.39 55.04 55.37 0.1M
2025-02-03 54.40 54.98 54.20 54.64 0.2M
2025-01-31 55.79 56.00 55.34 55.39 0.2M
2025-01-30 55.83 56.14 55.65 55.92 0.2M
2025-01-29 55.31 55.47 55.13 55.29 0.1M
2025-01-28 55.39 55.39 54.96 55.22 0.1M
2025-01-27 55.24 55.54 55.24 55.53 0.1M
2025-01-24 55.37 55.49 55.26 55.26 0.2M
2025-01-23 54.81 55.11 54.65 55.08 0.2M
2025-01-22 54.85 54.85 54.56 54.58 0.1M
2025-01-21 54.29 54.71 54.24 54.68 0.3M
2025-01-17 53.62 53.90 53.44 53.53 0.3M
2025-01-16 53.05 53.46 52.96 53.24 0.2M
2025-01-15 52.91 52.94 52.59 52.76 0.1M
2025-01-14 52.08 52.24 51.89 52.16 0.2M
2025-01-13 51.51 51.95 51.51 51.95 0.7M
2025-01-10 52.55 52.56 52.07 52.28 0.3M
2025-01-08 52.46 52.78 52.28 52.72 0.2M
2025-01-07 53.25 53.30 52.75 52.84 0.3M
2025-01-06 52.63 53.12 52.55 52.75 0.2M
2025-01-03 52.07 52.19 51.86 52.19 0.3M
2025-01-02 52.14 52.21 51.73 51.87 0.3M