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 32.84 32.89 32.59 32.60 1,440,850 -0.53(-1.61%)
Jan 29, 2015 32.93 33.14 32.83 33.13 1,574,328 +0.56(+1.71%)
Jan 28, 2015 33.08 33.17 32.56 32.57 2,013,734 -0.66(-1.97%)
Jan 27, 2015 33.05 33.30 32.99 33.23 2,125,280 +0.05(+0.14%)
Jan 26, 2015 32.96 33.30 32.87 33.18 994,534 +0.50(+1.52%)
Jan 23, 2015 32.80 32.95 32.69 32.69 1,108,329 -0.17(-0.51%)
Jan 22, 2015 32.68 32.97 32.60 32.85 1,438,274 +0.10(+0.30%)
Jan 21, 2015 32.45 32.76 32.40 32.76 1,855,588 +0.25(+0.77%)
Jan 20, 2015 32.57 32.63 32.34 32.50 1,202,978 +0.24(+0.73%)
Jan 16, 2015 31.89 32.32 31.79 32.27 2,254,004 +0.45(+1.41%)
Jan 15, 2015 31.92 31.98 31.69 31.82 1,547,243 +0.19(+0.60%)
Jan 14, 2015 31.50 31.67 31.37 31.63 3,290,074 -0.06(-0.19%)
Jan 13, 2015 31.89 32.01 31.44 31.69 1,758,886 +0.14(+0.44%)
Jan 12, 2015 31.67 31.70 31.37 31.55 667,061 +0.00(+0.00%)
Jan 09, 2015 31.72 31.75 31.34 31.55 714,381 -0.20(-0.62%)
Jan 08, 2015 31.47 31.89 31.47 31.75 1,035,732 +0.48(+1.54%)
Jan 07, 2015 31.17 31.34 30.94 31.27 639,904 +0.29(+0.94%)
Jan 06, 2015 31.32 31.49 30.91 30.98 1,509,252 -0.34(-1.07%)
Jan 05, 2015 31.72 31.74 31.25 31.31 1,303,769 -0.97(-3.00%)
Jan 02, 2015 32.50 32.56 32.22 32.28 1,695,216 -0.16(-0.49%)
Dec 31, 2014 32.75 32.44 32.44 32.44 952,521 -0.24(-0.72%)
Dec 30, 2014 32.83 32.87 32.68 32.68 1,446,571 -0.32(-0.97%)
Dec 29, 2014 32.95 33.12 32.94 33.00 893,357 -0.27(-0.80%)
Dec 26, 2014 33.33 33.35 33.18 33.27 464,008 +0.04(+0.11%)
Dec 24, 2014 33.08 33.23 33.23 33.23 582,183 +0.22(+0.67%)
Dec 23, 2014 33.02 33.11 32.95 33.01 806,553 -0.12(-0.37%)
Dec 22, 2014 33.09 33.16 32.97 33.13 1,239,873 +0.14(+0.44%)
Dec 19, 2014 32.80 33.04 32.71 32.98 1,224,764 -0.05(-0.15%)
Dec 18, 2014 32.68 33.04 32.66 33.03 1,270,623 +0.68(+2.11%)
Dec 17, 2014 32.05 32.58 32.01 32.35 1,888,820 +0.35(+1.09%)
Dec 16, 2014 31.63 32.43 31.60 32.00 1,600,347 +0.38(+1.20%)
Dec 15, 2014 32.33 32.43 31.54 31.62 2,019,720 -0.56(-1.74%)
Dec 12, 2014 32.82 32.91 32.17 32.18 1,209,784 -0.78(-2.36%)
Dec 11, 2014 33.03 33.24 32.93 32.96 1,023,571 -0.12(-0.38%)
Dec 10, 2014 33.40 33.40 33.04 33.09 1,045,615 -0.39(-1.15%)
Dec 09, 2014 33.40 33.56 33.27 33.47 1,016,711 -0.30(-0.88%)
Dec 08, 2014 33.84 33.90 33.71 33.77 766,937 -0.26(-0.76%)
Dec 05, 2014 33.97 34.07 33.91 34.03 563,136 +0.17(+0.49%)
Dec 04, 2014 33.86 34.03 33.71 33.86 1,136,655 -0.14(-0.40%)
Dec 03, 2014 33.99 34.05 33.93 34.00 488,526 -0.06(-0.18%)
Dec 02, 2014 34.06 34.07 33.95 34.06 477,512 +0.01(+0.02%)
Dec 01, 2014 34.16 34.16 33.96 34.05 1,105,367 -0.04(-0.11%)
Nov 28, 2014 34.12 34.17 34.04 34.09 554,955 -0.23(-0.68%)
Nov 26, 2014 34.20 34.32 34.32 34.32 775,398 +0.14(+0.42%)
Nov 25, 2014 34.12 34.25 34.06 34.18 613,925 +0.12(+0.36%)
Nov 24, 2014 34.03 34.07 33.92 34.06 936,972 +0.28(+0.83%)
Nov 21, 2014 33.89 33.90 33.65 33.78 643,559 +0.27(+0.81%)
Nov 20, 2014 33.40 33.57 33.35 33.50 421,940 -0.14(-0.43%)
Nov 19, 2014 33.67 33.79 33.48 33.65 875,775 +0.01(+0.02%)
Nov 18, 2014 33.53 33.68 33.48 33.64 810,901 +0.46(+1.39%)
Nov 17, 2014 33.01 33.23 33.00 33.18 775,149 +0.08(+0.23%)
Nov 14, 2014 32.90 33.17 32.87 33.10 6,477,972 -0.03(-0.09%)
Nov 13, 2014 32.96 33.21 32.96 33.13 575,308 +0.12(+0.37%)
Nov 12, 2014 33.00 33.10 32.93 33.01 651,399 -0.39(-1.16%)
Nov 11, 2014 33.20 33.45 33.14 33.40 5,876,075 +0.24(+0.73%)
Nov 10, 2014 33.12 33.18 33.00 33.15 725,202 +0.15(+0.46%)
Nov 07, 2014 32.91 33.02 32.74 33.00 540,560 +0.01(+0.02%)
Nov 06, 2014 33.15 33.27 32.91 32.99 827,516 -0.13(-0.39%)
Nov 05, 2014 33.09 33.18 32.97 33.12 437,929 +0.23(+0.69%)
Nov 04, 2014 32.96 32.99 32.72 32.90 552,169 -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.