MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IEV — iShares Europe ETF
NYSE ArcaiShares Europe ETF
$70.80
+0.74(+1.06%)
- O
- 70.59
- H
- 70.97
- L
- 70.52
- V
- 36.38K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$70.80
Period Return+20.31%
Period High$76.32
Period Low$58.67
Avg Daily Volume255.5K
Total Trading Days365
IEV — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $70.59 | $70.97 | $70.52 | $70.80 | +$0.74 | +1.06% | 36,381 | $70.73 | $70.52 $70.97 |
| Oct 1, 2026 | $70.65 | $70.77 | $69.80 | $70.06 | $-1.07 | -1.50% | 109,883 | $70.17 | $69.80 $70.77 |
| Sep 30, 2026 | $71.93 | $71.93 | $71.10 | $71.13 | $-0.84 | -1.17% | 74,066 | $71.46 | $71.10 $71.93 |
| Sep 29, 2026 | $71.99 | $72.25 | $71.58 | $71.97 | $-0.48 | -0.66% | 93,914 | $71.95 | $71.58 $72.25 |
| Sep 28, 2026 | $72.33 | $72.78 | $72.14 | $72.45 | $-0.23 | -0.32% | 32,211 | $72.47 | $72.14 $72.78 |
| Sep 25, 2026 | $72.48 | $72.74 | $72.17 | $72.68 | +$0.46 | +0.64% | 51,253 | $72.49 | $72.17 $72.74 |
| Sep 24, 2026 | $72.04 | $72.47 | $71.83 | $72.22 | +$0.18 | +0.25% | 52,373 | $72.19 | $71.83 $72.47 |
| Sep 23, 2026 | $72.67 | $72.67 | $71.94 | $72.04 | $-1.15 | -1.57% | 54,404 | $72.28 | $71.94 $72.67 |
| Sep 22, 2026 | $73.22 | $73.43 | $72.87 | $73.19 | +$0.06 | +0.08% | 68,858 | $73.15 | $72.87 $73.43 |
| Sep 21, 2026 | $73.25 | $73.26 | $72.94 | $73.13 | +$0.71 | +0.98% | 160,624 | $73.15 | $72.94 $73.26 |
| Sep 18, 2026 | $72.52 | $72.52 | $72.13 | $72.42 | $-0.61 | -0.84% | 210,078 | $72.28 | $72.13 $72.52 |
| Sep 17, 2026 | $73.20 | $73.36 | $73.02 | $73.03 | +$0.68 | +0.94% | 23,910 | $73.15 | $73.02 $73.36 |
| Sep 16, 2026 | $73.12 | $73.12 | $72.02 | $72.35 | $-0.34 | -0.47% | 77,456 | $72.74 | $72.02 $73.12 |
| Sep 15, 2026 | $72.91 | $72.91 | $72.54 | $72.69 | $-0.19 | -0.26% | 60,123 | $72.69 | $72.54 $72.91 |
| Sep 14, 2026 | $73.05 | $73.33 | $72.64 | $72.88 | $-0.72 | -0.98% | 47,802 | $73.03 | $72.64 $73.33 |
| Sep 11, 2026 | $73.80 | $73.89 | $73.45 | $73.60 | +$0.59 | +0.81% | 17,124 | $73.61 | $73.45 $73.89 |
| Sep 10, 2026 | $73.41 | $73.54 | $72.97 | $73.01 | $-0.57 | -0.77% | 74,861 | $73.19 | $72.97 $73.54 |
| Sep 9, 2026 | $74.06 | $74.16 | $73.58 | $73.58 | $-0.89 | -1.20% | 236,943 | $73.77 | $73.58 $74.16 |
| Sep 8, 2026 | $74.88 | $75.02 | $74.47 | $74.47 | $-0.54 | -0.72% | 80,448 | $74.76 | $74.47 $75.02 |
| Sep 4, 2026 | $74.69 | $75.14 | $74.69 | $75.01 | $-0.02 | -0.03% | 62,552 | $74.93 | $74.69 $75.14 |
| Sep 3, 2026 | $75.08 | $75.08 | $74.57 | $75.03 | +$0.58 | +0.78% | 51,853 | $74.88 | $74.57 $75.08 |
| Sep 2, 2026 | $74.31 | $74.47 | $74.27 | $74.45 | +$0.31 | +0.42% | 59,788 | $74.36 | $74.27 $74.47 |
| Sep 1, 2026 | $74.64 | $74.72 | $73.97 | $74.14 | $-0.81 | -1.08% | 164,125 | $74.20 | $73.97 $74.72 |
| Aug 31, 2026 | $75.36 | $75.46 | $74.78 | $74.95 | $-0.32 | -0.43% | 59,705 | $74.97 | $74.78 $75.46 |
| Aug 28, 2026 | $75.76 | $75.76 | $75.16 | $75.27 | $-0.31 | -0.41% | 45,720 | $75.35 | $75.16 $75.76 |
| Aug 27, 2026 | $75.58 | $75.58 | $75.27 | $75.58 | $-0.27 | -0.36% | 51,828 | $75.40 | $75.27 $75.58 |
| Aug 26, 2026 | $76.27 | $76.32 | $75.81 | $75.85 | $-0.43 | -0.56% | 151,575 | $76.01 | $75.81 $76.32 |
| Aug 25, 2026 | $76.00 | $76.30 | $75.97 | $76.28 | +$0.37 | +0.49% | 72,903 | $76.16 | $75.97 $76.30 |
| Aug 24, 2026 | $75.83 | $75.98 | $75.68 | $75.91 | +$0.05 | +0.07% | 94,989 | $75.86 | $75.68 $75.98 |
| Aug 21, 2026 | $75.82 | $75.98 | $75.72 | $75.86 | +$0.52 | +0.69% | 105,214 | $75.89 | $75.72 $75.98 |