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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 54.47 54.64 54.30 54.39 0.5M
2021-12-30 54.56 54.65 54.32 54.37 0.1M
2021-12-29 54.50 54.67 54.45 54.60 0.1M
2021-12-28 54.55 54.71 54.54 54.54 0.2M
2021-12-27 54.09 54.51 54.09 54.49 0.1M
2021-12-23 53.68 54.05 53.67 53.95 0.3M
2021-12-22 52.99 53.65 52.94 53.65 0.2M
2021-12-21 52.59 52.99 52.54 52.99 0.4M
2021-12-20 52.08 52.32 51.94 52.26 0.2M
2021-12-17 52.68 52.77 52.26 52.30 0.3M
2021-12-16 53.30 53.36 52.88 53.07 0.4M
2021-12-15 52.38 52.97 52.15 52.94 0.3M
2021-12-14 52.42 52.64 52.08 52.25 0.2M
2021-12-13 53.00 53.02 52.60 52.67 0.3M
2021-12-10 53.67 53.78 53.51 53.71 0.2M
2021-12-09 53.75 53.79 53.53 53.55 0.3M
2021-12-08 54.06 54.17 53.91 54.08 0.2M
2021-12-07 53.48 53.92 53.46 53.89 0.2M
2021-12-06 52.67 52.92 52.49 52.85 0.4M
2021-12-03 52.66 52.69 51.86 52.19 0.6M
2021-12-02 52.30 52.71 52.24 52.55 1.1M
2021-12-01 52.85 53.21 51.93 51.95 1.9M
2021-11-30 52.60 52.78 51.70 52.21 1.3M
2021-11-29 52.70 52.71 52.30 52.56 0.3M
2021-11-26 52.64 52.70 52.06 52.25 0.5M
2021-11-24 53.18 53.64 53.15 53.64 0.2M
2021-11-23 53.91 54.09 53.63 53.92 0.2M
2021-11-22 54.38 54.54 54.09 54.11 0.2M
2021-11-19 54.76 54.77 54.47 54.51 0.4M
2021-11-18 55.16 55.25 54.98 55.22 0.2M
2021-11-17 55.13 55.21 55.07 55.17 0.1M
2021-11-16 55.21 55.26 55.04 55.04 0.4M
2021-11-15 55.47 55.48 55.15 55.17 0.2M
2021-11-12 55.30 55.41 55.19 55.36 0.2M
2021-11-11 55.28 55.35 55.15 55.18 0.3M
2021-11-10 55.46 55.53 54.94 55.01 0.4M
2021-11-09 55.81 55.85 55.47 55.66 0.4M
2021-11-08 55.71 55.82 55.60 55.64 0.2M
2021-11-05 55.55 55.63 55.39 55.60 0.3M
2021-11-04 55.51 55.54 55.34 55.53 0.4M
2021-11-03 55.25 55.78 55.17 55.76 0.3M
2021-11-02 55.17 55.28 55.13 55.22 0.2M
2021-11-01 55.01 55.32 54.93 55.32 0.2M
2021-10-29 54.72 54.83 54.57 54.77 0.5M
2021-10-28 54.85 55.19 54.83 55.13 0.2M
2021-10-27 54.78 54.85 54.55 54.55 0.3M
2021-10-26 54.85 54.89 54.63 54.77 0.2M
2021-10-25 54.55 54.58 54.37 54.50 0.3M
2021-10-22 54.62 54.80 54.46 54.73 0.5M
2021-10-21 54.31 54.45 54.29 54.42 0.3M
2021-10-20 54.33 54.49 54.23 54.44 0.4M
2021-10-19 54.11 54.27 54.10 54.21 0.3M
2021-10-18 53.83 53.98 53.73 53.94 0.3M
2021-10-15 54.07 54.26 53.99 54.26 0.9M
2021-10-14 53.75 53.85 53.65 53.78 0.2M
2021-10-13 52.92 53.28 52.85 53.22 0.2M
2021-10-12 52.57 52.65 52.39 52.47 0.3M
2021-10-11 52.56 52.77 52.36 52.36 0.1M
2021-10-08 52.80 52.80 52.56 52.71 0.2M
2021-10-07 52.52 52.84 52.52 52.66 0.3M
2021-10-06 51.76 52.22 51.60 52.21 0.3M
2021-10-05 52.27 52.70 52.21 52.52 0.2M
2021-10-04 52.50 52.57 52.01 52.22 0.3M
2021-10-01 52.35 52.55 51.99 52.42 0.2M
2021-09-30 52.45 52.50 52.01 52.12 0.4M
2021-09-29 52.64 52.66 52.30 52.39 1.1M
2021-09-28 52.90 52.90 52.30 52.51 0.5M
2021-09-27 53.62 53.80 53.56 53.69 0.1M
2021-09-24 53.69 53.88 53.65 53.77 0.2M
2021-09-23 54.18 54.42 54.17 54.34 0.1M
2021-09-22 53.67 54.11 53.58 53.59 1.7M
2021-09-21 53.33 53.45 53.11 53.21 1.0M
2021-09-20 52.42 52.75 52.13 52.62 0.2M
2021-09-17 54.27 54.31 53.45 53.66 0.1M
2021-09-16 54.39 54.55 54.21 54.50 0.3M
2021-09-15 54.41 54.54 54.23 54.50 0.3M
2021-09-14 54.93 54.93 54.45 54.47 0.3M
2021-09-13 54.78 54.80 54.47 54.68 0.3M
2021-09-10 54.78 54.79 54.31 54.35 0.4M
2021-09-09 54.57 54.78 54.40 54.47 0.1M
2021-09-08 54.82 54.89 54.53 54.63 0.2M
2021-09-07 55.42 55.47 55.18 55.21 0.2M
2021-09-03 55.32 55.47 55.20 55.41 0.1M
2021-09-02 55.56 55.65 55.48 55.61 0.2M
2021-09-01 55.29 55.50 55.26 55.32 0.2M
2021-08-31 55.09 55.09 54.79 54.93 0.2M
2021-08-30 55.06 55.19 55.00 55.12 0.1M
2021-08-27 54.63 55.17 54.60 55.14 0.2M
2021-08-26 54.69 54.76 54.52 54.55 0.2M
2021-08-25 54.79 54.90 54.67 54.87 0.1M
2021-08-24 54.67 54.85 54.61 54.77 0.2M
2021-08-23 54.58 54.87 54.58 54.78 0.1M
2021-08-20 53.97 54.36 53.97 54.32 0.1M
2021-08-19 53.90 54.20 53.84 54.02 0.5M
2021-08-18 54.85 55.04 54.63 54.68 0.2M
2021-08-17 54.94 55.02 54.62 54.83 0.3M
2021-08-16 55.20 55.34 54.99 55.34 0.2M
2021-08-13 55.41 55.62 55.38 55.60 0.1M
2021-08-12 55.19 55.23 55.09 55.19 0.3M
2021-08-11 55.11 55.21 55.02 55.21 0.8M
2021-08-10 54.73 54.83 54.69 54.83 0.2M
2021-08-09 54.76 54.76 54.61 54.69 0.2M
2021-08-06 54.82 54.85 54.61 54.71 0.4M
2021-08-05 54.94 54.98 54.88 54.98 0.1M
2021-08-04 54.86 54.97 54.63 54.68 0.2M
2021-08-03 54.65 54.74 54.38 54.74 0.2M
2021-08-02 54.45 54.55 54.24 54.34 0.2M
2021-07-30 54.28 54.36 54.02 54.15 0.3M
2021-07-29 54.49 54.53 54.36 54.39 0.1M
2021-07-28 53.68 54.01 53.60 53.92 0.2M
2021-07-27 53.56 53.73 53.41 53.73 0.2M
2021-07-26 53.68 53.85 53.68 53.85 0.2M
2021-07-23 53.65 53.76 53.51 53.63 0.1M
2021-07-22 53.34 53.36 53.02 53.15 0.1M
2021-07-21 52.68 53.17 52.68 53.11 0.1M
2021-07-20 51.62 52.26 51.54 52.19 0.2M
2021-07-19 51.97 52.03 51.63 51.85 0.4M
2021-07-16 53.30 53.32 52.87 52.92 0.3M
2021-07-15 53.34 53.47 53.13 53.34 0.3M
2021-07-14 53.92 53.95 53.80 53.91 0.4M
2021-07-13 53.88 53.95 53.70 53.78 0.2M
2021-07-12 53.87 54.13 53.85 54.08 0.2M
2021-07-09 53.45 53.88 53.43 53.82 0.3M
2021-07-08 52.86 53.09 52.67 53.05 0.3M
2021-07-07 53.53 53.74 53.37 53.71 0.2M
2021-07-06 53.75 53.75 53.15 53.37 0.3M
2021-07-02 53.58 53.75 53.39 53.75 0.1M
2021-07-01 53.51 53.63 53.36 53.63 0.3M
2021-06-30 53.33 53.51 53.14 53.30 0.6M
2021-06-29 53.93 53.93 53.71 53.82 0.2M
2021-06-28 53.97 53.97 53.68 53.81 0.2M
2021-06-25 54.15 54.21 54.08 54.21 0.1M
2021-06-24 54.04 54.14 53.98 54.14 0.1M
2021-06-23 53.95 53.96 53.46 53.57 0.3M
2021-06-22 53.73 54.00 53.59 53.85 0.2M
2021-06-21 53.43 53.92 53.38 53.92 0.2M
2021-06-18 53.29 53.37 53.00 53.09 0.4M
2021-06-17 54.32 54.40 53.96 54.18 0.5M
2021-06-16 55.21 55.26 54.56 54.72 0.3M
2021-06-15 55.18 55.22 55.04 55.20 0.3M
2021-06-14 54.95 55.14 54.93 55.14 0.2M
2021-06-11 54.94 55.06 54.79 55.06 0.2M
2021-06-10 54.76 54.93 54.73 54.87 0.3M
2021-06-09 55.70 55.72 55.56 55.58 0.3M
2021-06-08 55.72 55.73 55.52 55.61 0.3M
2021-06-07 55.53 55.64 55.50 55.64 0.1M
2021-06-04 55.27 55.39 55.17 55.39 0.2M
2021-06-03 54.94 54.99 54.78 54.96 0.1M
2021-06-02 55.25 55.40 55.14 55.32 0.3M
2021-06-01 55.52 55.54 55.19 55.25 0.4M
2021-05-28 54.81 55.06 54.78 54.92 0.3M
2021-05-27 54.77 54.83 54.58 54.78 0.2M
2021-05-26 54.66 54.75 54.55 54.64 0.2M
2021-05-25 54.95 54.98 54.70 54.80 0.3M
2021-05-24 54.59 54.84 54.50 54.79 0.2M
2021-05-21 54.45 54.52 54.26 54.44 0.2M
2021-05-20 53.92 54.43 53.86 54.39 0.2M
2021-05-19 53.35 53.78 53.09 53.59 0.4M
2021-05-18 54.43 54.43 54.14 54.16 0.3M
2021-05-17 53.91 54.17 53.88 54.17 0.2M
2021-05-14 53.70 54.24 53.66 54.20 0.3M
2021-05-13 52.85 53.25 52.76 53.20 0.3M
2021-05-12 53.09 53.34 52.61 52.75 0.3M
2021-05-11 52.93 53.36 52.90 53.27 0.5M
2021-05-10 54.27 54.28 53.81 53.87 0.4M
2021-05-07 53.65 54.28 53.59 54.28 0.2M
2021-05-06 53.12 53.51 52.93 53.51 0.2M
2021-05-05 52.86 53.09 52.75 53.08 0.2M
2021-05-04 52.42 52.59 51.96 52.28 0.1M
2021-05-03 52.99 53.17 52.87 53.16 0.2M
2021-04-30 52.93 52.99 52.32 52.50 0.2M
2021-04-29 53.43 53.43 52.87 53.24 0.2M
2021-04-28 52.98 53.29 52.96 53.20 0.1M
2021-04-27 52.88 53.08 52.84 53.06 0.2M
2021-04-26 52.99 53.07 52.94 53.04 0.1M
2021-04-23 52.56 53.03 52.52 52.91 0.1M
2021-04-22 52.69 52.72 52.32 52.43 0.1M
2021-04-21 51.99 52.66 51.97 52.66 0.1M
2021-04-20 52.50 52.50 51.96 52.12 0.2M
2021-04-19 53.10 53.12 52.88 53.06 0.2M
2021-04-16 52.63 52.99 52.61 52.99 0.2M
2021-04-15 52.22 52.39 52.20 52.36 0.4M
2021-04-14 51.94 52.10 51.87 51.90 0.2M
2021-04-13 51.70 51.95 51.65 51.95 0.2M
2021-04-12 51.71 51.72 51.56 51.66 0.1M
2021-04-09 51.72 51.93 51.69 51.93 0.1M
2021-04-08 51.66 51.85 51.60 51.79 0.2M
2021-04-07 51.43 51.57 51.32 51.44 0.2M
2021-04-06 51.29 51.39 51.19 51.36 0.1M
2021-04-05 51.44 51.88 51.37 51.84 0.1M
2021-04-01 50.59 51.05 50.52 50.99 0.1M
2021-03-31 50.35 50.45 50.18 50.24 0.3M
2021-03-30 50.14 50.37 50.12 50.35 0.2M
2021-03-29 50.20 50.38 50.10 50.30 0.0M
2021-03-26 49.98 50.50 49.98 50.49 0.1M
2021-03-25 49.46 49.87 49.33 49.81 0.3M
2021-03-24 49.71 49.91 49.57 49.60 0.1M
2021-03-23 50.09 50.16 49.64 49.71 0.1M
2021-03-22 50.25 50.50 50.20 50.38 0.1M
2021-03-19 50.04 50.30 49.81 50.20 0.2M
2021-03-18 50.44 50.75 50.14 50.14 0.2M
2021-03-17 50.31 50.82 50.23 50.75 0.2M
2021-03-16 50.53 50.53 50.38 50.50 0.1M
2021-03-15 50.35 50.45 50.00 50.45 0.1M
2021-03-12 50.04 50.55 50.03 50.55 0.1M
2021-03-11 50.35 50.54 50.21 50.51 0.2M
2021-03-10 50.04 50.13 49.82 50.10 0.2M
2021-03-09 49.71 49.85 49.62 49.71 0.2M
2021-03-08 48.90 49.38 48.82 49.06 0.4M
2021-03-05 49.04 49.07 48.35 49.04 0.7M
2021-03-04 49.28 49.50 48.45 48.76 0.2M
2021-03-03 49.39 49.60 49.13 49.20 0.2M
2021-03-02 49.56 49.73 49.43 49.60 0.3M
2021-03-01 49.12 49.45 49.08 49.44 0.2M
2021-02-26 49.12 49.12 48.46 48.60 0.2M
2021-02-25 50.15 50.24 49.07 49.16 0.2M
2021-02-24 49.49 50.00 49.34 49.98 0.2M
2021-02-23 49.41 49.65 48.95 49.57 0.1M
2021-02-22 49.54 49.84 49.49 49.56 0.1M
2021-02-19 49.76 49.92 49.57 49.66 0.1M
2021-02-18 49.46 49.57 49.17 49.56 0.2M
2021-02-17 49.64 49.73 49.41 49.70 0.2M
2021-02-16 50.16 50.27 50.03 50.14 0.2M
2021-02-12 49.24 49.69 49.23 49.69 0.1M
2021-02-11 49.26 49.35 49.08 49.35 0.1M
2021-02-10 49.35 49.35 48.78 49.02 0.2M
2021-02-09 48.98 49.22 48.91 49.20 0.1M
2021-02-08 48.97 49.05 48.73 48.87 0.2M
2021-02-05 48.63 48.78 48.44 48.74 0.9M
2021-02-04 48.24 48.43 48.22 48.41 0.2M
2021-02-03 48.30 48.44 48.13 48.41 0.1M
2021-02-02 48.17 48.39 48.03 48.32 0.2M
2021-02-01 47.91 47.92 47.69 47.87 0.2M
2021-01-29 47.76 47.87 47.04 47.23 0.4M
2021-01-28 48.20 48.54 48.17 48.28 0.4M
2021-01-27 48.09 48.40 47.62 47.88 0.2M
2021-01-26 49.11 49.17 48.91 49.11 0.1M
2021-01-25 48.69 48.93 48.40 48.89 0.2M
2021-01-22 49.11 49.32 49.06 49.19 0.1M
2021-01-21 49.53 49.56 49.21 49.55 0.2M
2021-01-20 49.20 49.39 49.09 49.38 0.2M
2021-01-19 49.09 49.11 48.85 49.09 0.2M
2021-01-15 48.91 49.00 48.47 48.74 0.4M
2021-01-14 49.24 49.63 49.24 49.48 0.3M
2021-01-13 49.22 49.33 49.05 49.16 0.1M
2021-01-12 49.09 49.36 48.92 49.35 0.6M
2021-01-11 48.85 49.28 48.85 49.15 0.1M
2021-01-08 49.80 49.91 49.41 49.91 0.1M
2021-01-07 49.55 49.67 49.46 49.60 0.1M
2021-01-06 49.14 49.77 49.14 49.53 0.1M
2021-01-05 48.48 48.98 48.46 48.86 0.2M
2021-01-04 49.18 49.23 48.23 48.43 0.3M