Skip to main content

Europe 350 Ishares ETF (NY: IEV )

55.30 +0.23 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 21.24 21.32 21.17 21.32 118,634 +0.06(+0.29%)
Oct 28, 2004 21.21 21.31 21.14 21.26 204,025 +0.10(+0.49%)
Oct 27, 2004 21.02 21.19 20.99 21.16 314,185 +0.18(+0.88%)
Oct 26, 2004 20.94 20.97 20.82 20.97 162,307 +0.11(+0.51%)
Oct 25, 2004 20.89 20.92 20.80 20.86 696,488 +0.04(+0.19%)
Oct 22, 2004 20.97 21.03 20.80 20.82 257,475 -0.17(-0.80%)
Oct 21, 2004 20.91 21.02 20.88 20.99 181,210 +0.11(+0.54%)
Oct 20, 2004 20.82 20.91 20.71 20.88 554,713 +0.18(+0.89%)
Oct 19, 2004 20.86 20.93 20.70 20.70 247,372 -0.05(-0.24%)
Oct 18, 2004 20.64 20.80 20.62 20.74 402,835 +0.00(+0.01%)
Oct 15, 2004 20.57 20.80 20.56 20.74 366,006 +0.34(+1.65%)
Oct 14, 2004 20.51 20.62 20.40 20.40 548,521 -0.08(-0.37%)
Oct 13, 2004 20.59 20.60 20.42 20.48 570,683 -0.18(-0.88%)
Oct 12, 2004 20.54 20.66 20.41 20.66 239,224 -0.22(-1.04%)
Oct 11, 2004 20.86 20.89 20.81 20.88 41,065 +0.03(+0.16%)
Oct 08, 2004 20.86 20.94 20.77 20.85 178,929 +0.17(+0.85%)
Oct 07, 2004 20.76 20.82 20.67 20.67 91,583 -0.19(-0.93%)
Oct 06, 2004 20.67 20.91 20.67 20.86 129,063 +0.02(+0.10%)
Oct 05, 2004 20.74 20.89 20.74 20.84 114,071 +0.09(+0.43%)
Oct 04, 2004 20.77 20.82 20.70 20.75 345,799 -0.01(-0.04%)
Oct 01, 2004 20.60 20.78 20.59 20.76 315,163 +0.30(+1.47%)
Sep 30, 2004 20.48 20.54 20.35 20.46 397,620 +0.00(+0.00%)
Sep 29, 2004 20.47 20.47 20.35 20.46 144,056 -0.02(-0.09%)
Sep 28, 2004 20.30 20.49 20.25 20.48 398,924 +0.26(+1.29%)
Sep 27, 2004 20.17 20.25 20.10 20.22 72,028 -0.03(-0.14%)
Sep 24, 2004 20.30 20.32 20.21 20.25 95,168 +0.07(+0.37%)
Sep 23, 2004 20.34 20.34 20.17 20.17 174,692 -0.12(-0.61%)
Sep 22, 2004 20.42 20.42 20.25 20.30 69,420 -0.32(-1.55%)
Sep 21, 2004 20.45 20.64 20.38 20.62 142,752 +0.44(+2.19%)
Sep 20, 2004 20.14 20.24 20.08 20.17 56,383 -0.17(-0.83%)
Sep 17, 2004 20.37 20.39 20.26 20.34 193,921 +0.13(+0.62%)
Sep 16, 2004 20.11 20.22 20.04 20.22 165,892 +0.15(+0.76%)
Sep 15, 2004 20.19 20.20 20.00 20.06 128,086 -0.29(-1.43%)
Sep 14, 2004 20.31 20.36 20.25 20.35 180,233 +0.09(+0.44%)
Sep 13, 2004 20.28 20.38 20.22 20.27 242,157 -0.02(-0.12%)
Sep 10, 2004 20.22 20.30 20.16 20.29 227,165 +0.24(+1.19%)
Sep 09, 2004 20.04 20.15 19.92 20.05 545,262 +0.02(+0.08%)
Sep 08, 2004 19.91 20.11 19.91 20.04 846,736 +0.02(+0.11%)
Sep 07, 2004 19.99 20.07 19.88 20.01 69,746 +0.15(+0.74%)
Sep 03, 2004 19.89 19.94 19.82 19.87 231,076 -0.18(-0.92%)
Sep 02, 2004 19.88 20.07 19.81 20.05 127,108 +0.24(+1.19%)
Sep 01, 2004 19.73 19.85 19.73 19.81 218,691 -0.03(-0.17%)
Aug 31, 2004 19.68 19.85 19.61 19.85 87,020 +0.23(+1.17%)
Aug 30, 2004 19.70 19.71 19.58 19.62 180,233 -0.02(-0.11%)
Aug 27, 2004 19.70 19.73 19.61 19.64 137,537 -0.01(-0.06%)
Aug 26, 2004 19.56 19.69 19.53 19.65 46,932 +0.03(+0.14%)
Aug 25, 2004 19.46 19.67 19.41 19.62 385,561 +0.25(+1.27%)
Aug 24, 2004 19.51 19.52 19.35 19.38 275,075 -0.06(-0.30%)
Aug 23, 2004 19.68 19.68 19.44 19.44 87,998 -0.22(-1.14%)
Aug 20, 2004 19.51 19.66 19.48 19.66 161,003 +0.09(+0.44%)
Aug 19, 2004 19.65 19.65 19.46 19.58 40,413 -0.12(-0.62%)
Aug 18, 2004 19.42 19.70 19.39 19.70 35,525 +0.15(+0.78%)
Aug 17, 2004 19.63 19.63 19.50 19.54 113,745 -0.05(-0.23%)
Aug 16, 2004 19.40 19.60 19.34 19.59 76,590 +0.30(+1.58%)
Aug 13, 2004 19.39 19.39 19.20 19.29 451,071 +0.11(+0.59%)
Aug 12, 2004 19.20 19.28 19.09 19.17 146,663 -0.16(-0.84%)
Aug 11, 2004 19.25 19.36 19.13 19.34 172,085 -0.13(-0.65%)
Aug 10, 2004 19.45 19.54 19.39 19.46 129,389 +0.13(+0.68%)
Aug 09, 2004 19.26 19.36 19.23 19.33 213,150 -0.03(-0.16%)
Aug 06, 2004 19.56 19.59 19.28 19.36 213,802 +0.03(+0.16%)
Aug 05, 2004 19.68 19.68 19.33 19.33 172,411 -0.25(-1.25%)
Aug 04, 2004 19.48 19.68 19.42 19.58 46,280 +0.03(+0.14%)
Aug 03, 2004 19.64 19.73 19.55 19.55 83,761 -0.16(-0.82%)
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.