Skip to main content

Europe 350 Ishares ETF (NY: IEV )

54.66 -0.87 (-1.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 32.81 32.86 32.56 32.57 1,441,917 -0.53(-1.61%)
Jan 29, 2015 32.91 33.12 32.81 33.10 1,575,493 +0.56(+1.71%)
Jan 28, 2015 33.06 33.15 32.53 32.55 2,015,225 -0.66(-1.97%)
Jan 27, 2015 33.03 33.28 32.97 33.20 2,126,853 +0.05(+0.14%)
Jan 26, 2015 32.94 33.27 32.85 33.16 995,270 +0.50(+1.52%)
Jan 23, 2015 32.78 32.93 32.66 32.66 1,109,149 -0.17(-0.51%)
Jan 22, 2015 32.65 32.94 32.58 32.83 1,439,339 +0.10(+0.30%)
Jan 21, 2015 32.43 32.74 32.38 32.73 1,856,961 +0.25(+0.77%)
Jan 20, 2015 32.55 32.60 32.32 32.48 1,203,868 +0.24(+0.73%)
Jan 16, 2015 31.86 32.30 31.77 32.24 2,255,672 +0.45(+1.41%)
Jan 15, 2015 31.90 31.96 31.66 31.79 1,548,388 +0.19(+0.60%)
Jan 14, 2015 31.48 31.65 31.35 31.60 3,292,509 -0.06(-0.19%)
Jan 13, 2015 31.87 31.98 31.41 31.66 1,760,187 +0.14(+0.44%)
Jan 12, 2015 31.65 31.68 31.34 31.53 667,555 +0.00(+0.00%)
Jan 09, 2015 31.69 31.73 31.32 31.53 714,910 -0.20(-0.62%)
Jan 08, 2015 31.45 31.86 31.44 31.73 1,036,499 +0.48(+1.54%)
Jan 07, 2015 31.15 31.31 30.92 31.24 640,377 +0.29(+0.94%)
Jan 06, 2015 31.30 31.47 30.89 30.96 1,510,369 -0.34(-1.07%)
Jan 05, 2015 31.69 31.72 31.23 31.29 1,304,734 -0.97(-3.00%)
Jan 02, 2015 32.48 32.53 32.19 32.26 1,696,471 -0.16(-0.49%)
Dec 31, 2014 32.72 32.42 32.42 32.42 953,226 -0.24(-0.72%)
Dec 30, 2014 32.81 32.85 32.65 32.65 1,447,642 -0.32(-0.97%)
Dec 29, 2014 32.93 33.10 32.91 32.98 894,019 -0.27(-0.80%)
Dec 26, 2014 33.30 33.33 33.16 33.24 464,352 +0.04(+0.11%)
Dec 24, 2014 33.05 33.20 33.20 33.20 582,614 +0.22(+0.67%)
Dec 23, 2014 33.00 33.08 32.93 32.98 807,150 -0.12(-0.37%)
Dec 22, 2014 33.07 33.13 32.94 33.10 1,240,791 +0.14(+0.44%)
Dec 19, 2014 32.78 33.01 32.69 32.96 1,225,671 -0.05(-0.15%)
Dec 18, 2014 32.66 33.02 32.64 33.01 1,271,563 +0.68(+2.11%)
Dec 17, 2014 32.02 32.55 31.99 32.33 1,890,218 +0.35(+1.09%)
Dec 16, 2014 31.61 32.40 31.58 31.98 1,601,531 +0.38(+1.20%)
Dec 15, 2014 32.30 32.40 31.52 31.60 2,021,215 -0.56(-1.74%)
Dec 12, 2014 32.80 32.89 32.15 32.16 1,210,679 -0.78(-2.36%)
Dec 11, 2014 33.01 33.22 32.91 32.94 1,024,328 -0.12(-0.38%)
Dec 10, 2014 33.37 33.38 33.02 33.06 1,046,388 -0.39(-1.15%)
Dec 09, 2014 33.37 33.53 33.24 33.45 1,017,464 -0.30(-0.88%)
Dec 08, 2014 33.82 33.87 33.69 33.74 767,504 -0.26(-0.76%)
Dec 05, 2014 33.95 34.05 33.89 34.00 563,553 +0.17(+0.49%)
Dec 04, 2014 33.83 34.01 33.69 33.83 1,137,497 -0.14(-0.40%)
Dec 03, 2014 33.96 34.03 33.91 33.97 488,887 -0.06(-0.18%)
Dec 02, 2014 34.03 34.05 33.93 34.03 477,866 +0.01(+0.02%)
Dec 01, 2014 34.14 34.14 33.94 34.02 1,106,186 -0.04(-0.11%)
Nov 28, 2014 34.10 34.14 34.02 34.06 555,365 -0.23(-0.68%)
Nov 26, 2014 34.17 34.30 34.30 34.30 775,972 +0.14(+0.42%)
Nov 25, 2014 34.09 34.22 34.04 34.15 614,379 +0.12(+0.36%)
Nov 24, 2014 34.01 34.05 33.89 34.03 937,665 +0.28(+0.83%)
Nov 21, 2014 33.86 33.88 33.63 33.75 644,036 +0.27(+0.81%)
Nov 20, 2014 33.37 33.55 33.33 33.48 422,252 -0.14(-0.43%)
Nov 19, 2014 33.64 33.77 33.45 33.62 876,423 +0.01(+0.02%)
Nov 18, 2014 33.50 33.66 33.46 33.61 811,501 +0.46(+1.39%)
Nov 17, 2014 32.99 33.20 32.98 33.15 775,722 +0.08(+0.23%)
Nov 14, 2014 32.87 33.14 32.85 33.08 6,482,767 -0.03(-0.09%)
Nov 13, 2014 32.93 33.19 32.93 33.11 575,734 +0.12(+0.37%)
Nov 12, 2014 32.98 33.08 32.91 32.99 651,881 -0.39(-1.16%)
Nov 11, 2014 33.17 33.42 33.11 33.37 5,880,424 +0.24(+0.73%)
Nov 10, 2014 33.09 33.16 32.98 33.13 725,739 +0.15(+0.46%)
Nov 07, 2014 32.89 32.99 32.71 32.98 540,960 +0.01(+0.02%)
Nov 06, 2014 33.12 33.24 32.89 32.97 828,128 -0.13(-0.39%)
Nov 05, 2014 33.06 33.15 32.95 33.10 438,254 +0.23(+0.69%)
Nov 04, 2014 32.94 32.96 32.70 32.87 552,578 -0.08(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.