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
2024-12-31 52.41 52.42 51.98 52.06 0.3M
2024-12-30 52.21 52.26 51.84 52.07 0.3M
2024-12-27 52.34 52.55 52.27 52.41 0.2M
2024-12-26 52.46 52.74 52.41 52.64 0.1M
2024-12-24 52.21 52.51 52.10 52.51 0.1M
2024-12-23 52.00 52.27 51.80 52.21 0.2M
2024-12-20 51.44 52.31 51.38 52.03 0.5M
2024-12-19 52.47 52.49 52.09 52.11 0.2M
2024-12-18 53.60 53.73 52.26 52.34 0.2M
2024-12-17 53.62 53.81 53.57 53.57 0.2M
2024-12-16 54.14 54.35 54.04 54.09 0.2M
2024-12-13 54.47 54.48 54.12 54.26 0.1M
2024-12-12 54.45 54.72 54.21 54.22 0.3M
2024-12-11 54.66 54.71 54.44 54.66 0.1M
2024-12-10 54.83 54.83 54.44 54.44 0.3M
2024-12-09 55.28 55.34 54.90 54.90 0.1M
2024-12-06 55.19 55.19 54.84 54.97 0.1M
2024-12-05 54.82 54.98 54.74 54.90 0.2M
2024-12-04 54.43 54.57 54.33 54.41 0.1M
2024-12-03 54.26 54.40 54.12 54.21 0.1M
2024-12-02 53.94 54.13 53.56 54.06 0.1M
2024-11-29 53.48 54.01 53.48 53.98 0.1M
2024-11-27 53.26 53.45 53.17 53.44 0.1M
2024-11-26 53.33 53.35 52.88 53.02 0.1M
2024-11-25 53.52 53.56 53.17 53.26 0.1M
2024-11-22 52.75 53.14 52.75 53.02 0.3M
2024-11-21 52.76 52.90 52.59 52.84 0.3M
2024-11-20 52.88 52.96 52.59 52.96 0.2M
2024-11-19 52.59 53.12 52.57 53.06 0.1M
2024-11-18 52.86 53.27 52.83 53.18 0.2M
2024-11-15 53.12 53.12 52.85 52.92 0.4M
2024-11-14 53.47 53.57 53.09 53.13 0.2M
2024-11-13 53.03 53.09 52.60 52.96 0.2M
2024-11-12 53.72 53.72 52.98 53.18 1.3M
2024-11-11 54.58 54.62 54.31 54.34 0.1M
2024-11-08 54.53 54.66 54.08 54.38 0.4M
2024-11-07 55.04 55.30 54.98 55.23 0.4M
2024-11-06 54.52 54.59 54.14 54.43 0.9M
2024-11-05 55.35 55.77 55.32 55.67 0.2M
2024-11-04 55.60 55.67 55.24 55.30 0.1M
2024-11-01 55.54 55.60 55.21 55.27 0.3M
2024-10-31 55.13 55.13 54.64 54.97 0.1M
2024-10-30 55.23 55.63 55.22 55.47 0.3M
2024-10-29 56.02 56.14 55.84 55.92 0.1M
2024-10-28 56.09 56.44 56.09 56.40 0.1M
2024-10-25 56.23 56.25 55.83 55.87 0.1M
2024-10-24 56.30 56.32 55.91 56.12 0.1M
2024-10-23 55.91 56.05 55.61 55.90 0.3M
2024-10-22 56.13 56.30 56.10 56.24 0.2M
2024-10-21 56.78 56.80 56.37 56.42 0.1M
2024-10-18 56.89 57.06 56.76 57.04 0.2M
2024-10-17 56.73 56.74 56.57 56.64 0.0M
2024-10-16 56.54 56.60 56.36 56.50 0.1M
2024-10-15 57.18 57.22 56.41 56.45 0.2M
2024-10-14 57.02 57.39 56.99 57.36 0.2M
2024-10-11 56.82 57.13 56.82 57.11 0.3M
2024-10-10 56.80 56.87 56.55 56.77 0.2M
2024-10-09 56.62 56.97 56.55 56.93 0.1M
2024-10-08 56.78 56.79 56.57 56.75 0.1M
2024-10-07 56.99 57.07 56.67 56.80 0.0M
2024-10-04 56.77 57.11 56.74 57.11 0.0M
2024-10-03 57.03 57.03 56.69 56.83 0.1M
2024-10-02 57.43 57.59 57.27 57.46 0.1M
2024-10-01 58.11 58.13 57.35 57.63 0.1M
2024-09-30 58.48 58.48 57.98 58.27 0.1M
2024-09-27 58.90 59.07 58.68 58.78 0.1M
2024-09-26 58.59 58.81 58.44 58.74 0.1M
2024-09-25 58.11 58.11 57.64 57.70 0.1M
2024-09-24 57.69 57.96 57.62 57.93 0.1M
2024-09-23 57.29 57.45 57.21 57.41 0.1M
2024-09-20 57.47 57.56 57.11 57.29 0.1M
2024-09-19 57.98 58.21 57.67 58.12 0.5M
2024-09-18 57.30 57.80 57.01 57.09 0.3M
2024-09-17 57.53 57.55 57.09 57.28 0.3M
2024-09-16 57.29 57.48 57.13 57.46 0.2M
2024-09-13 56.96 57.23 56.96 57.08 0.1M
2024-09-12 56.31 56.79 56.18 56.79 0.1M
2024-09-11 56.24 56.40 55.56 56.38 0.2M
2024-09-10 56.16 56.16 55.63 56.08 0.3M
2024-09-09 56.24 56.53 56.21 56.33 0.2M
2024-09-06 56.84 56.93 55.92 55.95 0.2M
2024-09-05 56.95 56.95 56.61 56.80 0.4M
2024-09-04 56.84 57.18 56.80 56.94 0.2M
2024-09-03 57.81 57.81 57.00 57.08 0.3M
2024-08-30 58.20 58.30 57.86 58.19 0.2M
2024-08-29 58.08 58.31 57.93 58.06 0.1M
2024-08-28 57.88 58.00 57.62 57.87 0.4M
2024-08-27 57.89 58.10 57.81 58.01 0.1M
2024-08-26 57.78 57.96 57.73 57.80 0.2M
2024-08-23 57.37 57.98 57.30 57.93 0.2M
2024-08-22 57.49 57.54 56.96 57.04 0.1M
2024-08-21 57.12 57.40 57.01 57.34 0.2M
2024-08-20 56.84 56.98 56.74 56.91 0.5M
2024-08-19 56.63 57.00 56.60 56.94 0.3M
2024-08-16 56.05 56.35 56.04 56.34 0.1M
2024-08-15 55.84 56.11 55.80 56.03 0.1M
2024-08-14 55.33 55.51 55.30 55.45 0.1M
2024-08-13 54.60 55.17 54.60 55.13 0.2M
2024-08-12 54.47 54.55 54.29 54.42 0.2M
2024-08-09 54.19 54.58 54.09 54.57 1.0M
2024-08-08 53.83 54.27 53.66 54.25 0.4M
2024-08-07 54.03 54.20 53.40 53.47 0.3M
2024-08-06 52.88 53.66 52.81 53.35 0.6M
2024-08-05 52.91 53.57 52.75 53.25 1.2M
2024-08-02 54.43 54.55 54.07 54.41 0.4M
2024-08-01 55.54 55.69 54.60 54.85 0.3M
2024-07-31 56.00 56.27 55.84 55.92 0.1M
2024-07-30 55.49 55.56 55.22 55.44 0.1M
2024-07-29 55.40 55.42 55.09 55.27 0.1M
2024-07-26 55.34 55.75 55.31 55.65 0.3M
2024-07-25 54.81 55.36 54.64 54.91 0.1M
2024-07-24 55.49 55.62 55.06 55.10 0.2M
2024-07-23 55.73 55.79 55.60 55.64 0.2M
2024-07-22 55.95 56.08 55.77 56.08 0.2M
2024-07-19 55.43 55.49 55.23 55.28 0.1M
2024-07-18 56.36 56.36 55.52 55.61 0.7M
2024-07-17 56.12 56.34 56.03 56.13 0.2M
2024-07-16 56.03 56.41 55.93 56.41 0.2M
2024-07-15 56.66 56.66 56.18 56.25 0.1M
2024-07-12 56.65 57.08 56.65 56.88 0.3M
2024-07-11 56.40 56.50 56.17 56.22 0.2M
2024-07-10 55.57 56.00 55.54 56.00 0.1M
2024-07-09 55.46 55.46 55.11 55.28 0.1M
2024-07-08 56.12 56.15 55.69 55.74 0.2M
2024-07-05 56.06 56.08 55.58 55.99 0.2M
2024-07-03 55.40 55.57 55.39 55.55 0.2M
2024-07-02 54.61 54.94 54.56 54.92 0.2M
2024-07-01 55.24 55.41 54.87 55.04 0.5M
2024-06-28 54.70 54.87 54.53 54.76 0.7M
2024-06-27 54.98 55.08 54.72 54.85 0.2M
2024-06-26 54.82 55.01 54.79 54.94 0.3M
2024-06-25 55.21 55.47 55.12 55.43 0.2M
2024-06-24 55.49 55.73 55.39 55.47 0.1M
2024-06-21 54.95 55.10 54.77 55.00 0.2M
2024-06-20 55.29 55.54 55.16 55.45 0.4M
2024-06-18 55.07 55.35 55.07 55.30 0.3M
2024-06-17 54.75 55.07 54.53 55.07 0.2M
2024-06-14 54.59 54.74 54.32 54.66 0.4M
2024-06-13 55.94 55.94 55.34 55.53 0.1M
2024-06-12 56.56 56.66 56.24 56.36 0.3M
2024-06-11 55.52 55.65 54.94 55.53 1.1M
2024-06-10 57.05 57.47 56.95 57.45 0.2M
2024-06-07 57.84 57.97 57.60 57.66 0.1M
2024-06-06 58.18 58.38 58.10 58.37 0.2M
2024-06-05 58.01 58.10 57.70 58.10 0.2M
2024-06-04 57.48 57.57 57.26 57.55 0.2M
2024-06-03 57.66 57.84 57.39 57.65 0.4M
2024-05-31 57.35 57.58 57.15 57.58 0.2M
2024-05-30 56.93 57.20 56.89 57.09 0.2M
2024-05-29 56.77 56.87 56.55 56.57 0.4M
2024-05-28 57.68 57.71 57.26 57.48 0.4M
2024-05-24 57.29 57.61 57.21 57.54 0.3M
2024-05-23 57.83 57.85 57.00 57.13 0.2M
2024-05-22 57.45 57.59 57.22 57.40 0.2M
2024-05-21 57.66 57.88 57.66 57.87 0.1M
2024-05-20 57.93 58.01 57.83 57.85 0.1M
2024-05-17 57.69 57.93 57.59 57.92 0.4M
2024-05-16 57.96 57.96 57.73 57.74 0.3M
2024-05-15 57.78 58.09 57.68 58.09 0.2M
2024-05-14 57.30 57.52 57.23 57.51 0.7M
2024-05-13 57.07 57.23 57.02 57.06 0.2M
2024-05-10 57.06 57.11 56.93 57.03 0.4M
2024-05-09 56.34 56.82 56.32 56.81 1.0M
2024-05-08 56.05 56.26 56.01 56.21 0.1M
2024-05-07 56.03 56.14 55.91 56.02 0.2M
2024-05-06 55.53 55.66 55.43 55.63 0.1M
2024-05-03 55.29 55.44 54.91 55.22 0.2M
2024-05-02 54.61 54.81 54.31 54.74 0.3M
2024-05-01 54.27 54.82 54.08 54.12 0.2M
2024-04-30 54.77 55.00 54.29 54.35 0.2M
2024-04-29 55.07 55.18 54.96 55.14 0.2M
2024-04-26 54.81 55.12 54.77 55.05 0.2M
2024-04-25 54.03 54.67 53.93 54.57 0.5M
2024-04-24 54.91 54.95 54.45 54.68 0.2M
2024-04-23 54.47 54.97 54.44 54.93 0.2M
2024-04-22 53.83 54.33 53.68 54.15 0.3M
2024-04-19 53.47 53.71 53.36 53.53 0.3M
2024-04-18 53.47 53.73 53.30 53.39 0.2M
2024-04-17 53.85 53.85 53.30 53.54 0.3M
2024-04-16 53.41 53.58 53.15 53.34 0.3M
2024-04-15 54.52 54.60 53.65 53.73 0.3M
2024-04-12 54.20 54.44 53.74 53.78 0.5M
2024-04-11 54.78 54.79 54.06 54.71 0.4M
2024-04-10 54.53 54.88 54.39 54.68 0.4M
2024-04-09 55.55 55.66 55.06 55.30 0.3M
2024-04-08 55.49 55.53 55.33 55.44 0.1M
2024-04-05 54.91 55.25 54.77 55.17 0.4M
2024-04-04 55.86 55.87 54.94 55.02 0.2M
2024-04-03 55.11 55.57 55.09 55.45 0.6M
2024-04-02 55.07 55.14 54.97 55.11 0.4M
2024-04-01 55.75 55.90 55.50 55.61 0.4M
2024-03-28 55.64 55.74 55.63 55.67 0.1M
2024-03-27 55.56 55.80 55.50 55.80 0.3M
2024-03-26 55.64 55.68 55.44 55.45 0.2M
2024-03-25 55.33 55.61 55.33 55.42 0.1M
2024-03-22 55.46 55.48 55.32 55.34 0.2M
2024-03-21 55.59 55.67 55.48 55.48 0.2M
2024-03-20 54.92 55.67 54.92 55.63 0.4M
2024-03-19 54.90 55.15 54.84 54.99 0.2M
2024-03-18 55.19 55.20 54.90 54.93 0.2M
2024-03-15 55.34 55.42 55.08 55.25 0.4M
2024-03-14 55.65 55.67 55.07 55.29 0.3M
2024-03-13 55.69 55.82 55.62 55.70 0.3M
2024-03-12 55.16 55.59 54.98 55.59 0.4M
2024-03-11 54.93 55.06 54.71 55.05 0.3M
2024-03-08 55.38 55.44 54.95 55.04 0.4M
2024-03-07 54.94 55.38 54.94 55.32 0.4M
2024-03-06 54.32 54.54 54.23 54.40 0.5M
2024-03-05 53.97 54.17 53.70 53.89 0.5M
2024-03-04 53.96 54.16 53.92 54.05 0.2M
2024-03-01 53.85 54.10 53.54 54.10 0.4M
2024-02-29 53.89 53.94 53.43 53.68 0.3M
2024-02-28 53.68 53.76 53.61 53.66 0.2M
2024-02-27 53.79 53.99 53.79 53.94 0.4M
2024-02-26 53.91 53.92 53.72 53.83 0.2M
2024-02-23 53.91 53.96 53.81 53.89 0.4M
2024-02-22 53.64 53.85 53.55 53.83 0.3M
2024-02-21 53.05 53.32 53.04 53.32 0.3M
2024-02-20 53.28 53.33 53.08 53.24 0.3M
2024-02-16 52.89 53.14 52.75 52.95 0.3M
2024-02-15 52.52 52.84 52.52 52.84 0.2M
2024-02-14 51.96 52.26 51.94 52.26 0.3M
2024-02-13 51.77 51.84 51.40 51.56 0.4M
2024-02-12 52.40 52.65 52.40 52.49 0.2M
2024-02-09 52.32 52.55 52.19 52.51 0.2M
2024-02-08 52.38 52.41 52.25 52.36 0.3M
2024-02-07 52.39 52.46 52.24 52.37 0.2M
2024-02-06 52.15 52.53 52.13 52.51 0.7M
2024-02-05 52.05 52.23 51.83 52.12 0.5M
2024-02-02 52.49 52.51 52.18 52.38 0.5M
2024-02-01 52.51 52.90 52.36 52.89 0.5M
2024-01-31 52.96 53.06 52.30 52.37 0.4M
2024-01-30 52.76 52.82 52.57 52.78 0.1M
2024-01-29 52.37 52.79 52.33 52.73 0.4M
2024-01-26 52.57 52.67 52.52 52.58 0.3M
2024-01-25 51.94 52.09 51.74 52.06 0.5M
2024-01-24 52.12 52.19 51.81 51.81 0.3M
2024-01-23 51.21 51.33 51.07 51.31 0.3M
2024-01-22 51.45 51.60 51.38 51.45 0.2M
2024-01-19 51.11 51.42 50.94 51.42 0.2M
2024-01-18 51.08 51.34 50.97 51.33 0.2M
2024-01-17 50.71 50.88 50.45 50.86 0.3M
2024-01-16 51.41 51.53 51.16 51.25 0.5M
2024-01-12 52.35 52.45 52.11 52.20 0.3M
2024-01-11 52.25 52.33 51.63 52.09 0.3M
2024-01-10 52.10 52.33 52.04 52.25 0.4M
2024-01-09 52.09 52.21 51.99 52.06 0.4M
2024-01-08 52.18 52.61 52.18 52.61 0.3M
2024-01-05 51.94 52.45 51.89 52.05 0.3M
2024-01-04 51.92 52.36 51.92 52.11 0.2M
2024-01-03 51.62 51.95 51.55 51.84 0.4M
2024-01-02 52.27 52.45 52.17 52.26 0.4M