Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,184.15
-676.38(-1.06%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

iShares Europe ETF (IEV)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

55.05

+0.48

(+0.88%)

At close: 04:00PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	54.81	55.12	54.77	55.05	55.05	195,600
25 Apr 2024	54.03	54.67	53.93	54.57	54.57	454,900
24 Apr 2024	54.91	54.95	54.45	54.68	54.68	197,300
23 Apr 2024	54.47	54.97	54.44	54.93	54.93	198,600
22 Apr 2024	53.83	54.33	53.68	54.15	54.15	268,000
19 Apr 2024	53.47	53.71	53.36	53.53	53.53	317,100
18 Apr 2024	53.47	53.73	53.30	53.39	53.39	236,400
17 Apr 2024	53.85	53.85	53.30	53.54	53.54	252,300
16 Apr 2024	53.41	53.58	53.15	53.34	53.34	342,700
15 Apr 2024	54.52	54.60	53.65	53.73	53.73	277,300
12 Apr 2024	54.20	54.44	53.74	53.78	53.78	451,100
11 Apr 2024	54.78	54.79	54.06	54.71	54.71	448,100
10 Apr 2024	54.53	54.88	54.39	54.68	54.68	400,600
09 Apr 2024	55.55	55.66	55.06	55.30	55.30	265,300
08 Apr 2024	55.49	55.53	55.33	55.44	55.44	102,200
05 Apr 2024	54.91	55.25	54.77	55.17	55.17	427,200
04 Apr 2024	55.86	55.87	54.94	55.02	55.02	237,900
03 Apr 2024	55.11	55.57	55.09	55.45	55.45	610,900
02 Apr 2024	55.07	55.14	54.97	55.11	55.11	423,400
01 Apr 2024	55.75	55.90	55.50	55.61	55.61	370,400
28 Mar 2024	55.64	55.74	55.63	55.67	55.67	132,600
27 Mar 2024	55.56	55.80	55.50	55.80	55.80	255,900
26 Mar 2024	55.64	55.68	55.44	55.45	55.45	196,100
25 Mar 2024	55.33	55.61	55.33	55.42	55.42	138,300
22 Mar 2024	55.46	55.48	55.32	55.34	55.34	163,400
21 Mar 2024	55.59	55.67	55.48	55.48	55.48	167,800
20 Mar 2024	54.92	55.67	54.92	55.63	55.63	431,300
19 Mar 2024	54.90	55.15	54.84	54.99	54.99	216,100
18 Mar 2024	55.19	55.20	54.90	54.93	54.93	233,600
15 Mar 2024	55.34	55.42	55.08	55.25	55.25	393,300
14 Mar 2024	55.65	55.67	55.07	55.29	55.29	328,100
13 Mar 2024	55.69	55.82	55.62	55.70	55.70	341,700
12 Mar 2024	55.16	55.59	54.98	55.59	55.59	374,500
11 Mar 2024	54.93	55.06	54.71	55.05	55.05	255,300
08 Mar 2024	55.38	55.44	54.95	55.04	55.04	376,800
07 Mar 2024	54.94	55.38	54.94	55.32	55.32	363,900
06 Mar 2024	54.32	54.54	54.23	54.40	54.40	532,000
05 Mar 2024	53.97	54.17	53.70	53.89	53.89	487,100
04 Mar 2024	53.96	54.16	53.92	54.05	54.05	222,600
01 Mar 2024	53.85	54.10	53.54	54.10	54.10	433,300
29 Feb 2024	53.89	53.94	53.43	53.68	53.68	300,700
28 Feb 2024	53.68	53.76	53.61	53.66	53.66	168,900
27 Feb 2024	53.79	53.99	53.79	53.94	53.94	351,500
26 Feb 2024	53.91	53.92	53.72	53.83	53.83	189,100
23 Feb 2024	53.91	53.96	53.81	53.89	53.89	378,500
22 Feb 2024	53.64	53.85	53.55	53.83	53.83	255,700
21 Feb 2024	53.05	53.32	53.04	53.32	53.32	267,100
20 Feb 2024	53.28	53.33	53.08	53.24	53.24	275,100
16 Feb 2024	52.89	53.14	52.75	52.95	52.95	308,800
15 Feb 2024	52.52	52.84	52.52	52.84	52.84	164,200
14 Feb 2024	51.96	52.26	51.94	52.26	52.26	305,500
13 Feb 2024	51.77	51.84	51.40	51.56	51.56	428,500
12 Feb 2024	52.40	52.65	52.40	52.49	52.49	191,300
09 Feb 2024	52.32	52.55	52.19	52.51	52.51	151,400
08 Feb 2024	52.38	52.41	52.25	52.36	52.36	280,400
07 Feb 2024	52.39	52.46	52.24	52.37	52.37	207,800
06 Feb 2024	52.15	52.53	52.13	52.51	52.51	719,300
05 Feb 2024	52.05	52.23	51.83	52.12	52.12	516,500
02 Feb 2024	52.49	52.51	52.18	52.38	52.38	454,100
01 Feb 2024	52.51	52.90	52.36	52.89	52.89	506,600
31 Jan 2024	52.96	53.06	52.30	52.37	52.37	389,600
30 Jan 2024	52.76	52.82	52.57	52.78	52.78	130,600
29 Jan 2024	52.37	52.79	52.33	52.73	52.73	403,000
26 Jan 2024	52.57	52.67	52.52	52.58	52.58	257,200
25 Jan 2024	51.94	52.09	51.74	52.06	52.06	546,500
24 Jan 2024	52.12	52.19	51.81	51.81	51.81	294,600
23 Jan 2024	51.21	51.33	51.07	51.31	51.31	296,700
22 Jan 2024	51.45	51.60	51.38	51.45	51.45	187,600
19 Jan 2024	51.11	51.42	50.94	51.42	51.42	243,400
18 Jan 2024	51.08	51.34	50.97	51.33	51.33	216,300
17 Jan 2024	50.71	50.88	50.45	50.86	50.86	269,200
16 Jan 2024	51.41	51.53	51.16	51.25	51.25	531,300
12 Jan 2024	52.35	52.45	52.11	52.20	52.20	321,200
11 Jan 2024	52.25	52.33	51.63	52.09	52.09	296,000
10 Jan 2024	52.10	52.33	52.04	52.25	52.25	392,000
09 Jan 2024	52.09	52.21	51.99	52.06	52.06	405,300
08 Jan 2024	52.18	52.61	52.18	52.61	52.61	284,900
05 Jan 2024	51.94	52.45	51.89	52.05	52.05	286,300
04 Jan 2024	51.92	52.36	51.92	52.11	52.11	220,500
03 Jan 2024	51.62	51.95	51.55	51.84	51.84	363,800
02 Jan 2024	52.27	52.45	52.17	52.26	52.26	433,800
29 Dec 2023	52.83	53.03	52.71	52.86	52.86	200,600
28 Dec 2023	52.99	53.09	52.76	52.79	52.79	424,900
27 Dec 2023	52.83	53.15	52.83	53.10	53.10	242,000
26 Dec 2023	52.64	52.93	52.64	52.84	52.84	164,600
22 Dec 2023	52.56	52.70	52.37	52.55	52.55	239,700
21 Dec 2023	52.31	52.50	52.11	52.48	52.48	248,600
20 Dec 2023	52.19	52.39	51.70	51.73	51.73	274,700
20 Dec 2023	0.359 Dividend
19 Dec 2023	52.45	52.73	52.45	52.72	52.36	230,100
18 Dec 2023	52.28	52.29	52.06	52.21	51.85	332,000
15 Dec 2023	52.26	52.39	52.03	52.04	51.69	367,500
14 Dec 2023	52.50	52.81	52.35	52.60	52.24	819,200
13 Dec 2023	51.53	52.16	51.23	52.14	51.78	227,900
12 Dec 2023	51.31	51.45	51.16	51.44	51.09	216,500
11 Dec 2023	51.14	51.36	51.12	51.32	50.97	230,500
08 Dec 2023	50.97	51.32	50.96	51.24	50.89	234,900
07 Dec 2023	50.84	51.05	50.67	50.97	50.62	373,400
06 Dec 2023	51.14	51.21	50.75	50.75	50.40	412,700
05 Dec 2023	50.78	50.99	50.69	50.80	50.45	282,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,184.15-676.38(-1.06%)

CMC Crypto 2001,304.48-92.06(-6.59%)

iShares Europe ETF (IEV)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,184.15
-676.38(-1.06%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)