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 (%)
Oct 31, 2014 33.24 33.43 33.15 33.41 2,160,916 +0.39(+1.19%)
Oct 30, 2014 32.62 33.10 32.60 33.02 1,002,948 +0.20(+0.60%)
Oct 29, 2014 33.19 33.29 32.70 32.82 2,494,933 -0.35(-1.05%)
Oct 28, 2014 33.00 33.17 32.96 33.17 968,482 +0.50(+1.53%)
Oct 27, 2014 32.45 32.85 32.85 32.67 1,207,024 -0.18(-0.55%)
Oct 24, 2014 32.75 32.85 32.66 32.85 1,396,865 +0.15(+0.46%)
Oct 23, 2014 32.60 32.83 32.57 32.70 2,006,043 +0.44(+1.36%)
Oct 22, 2014 32.54 32.59 32.26 32.26 2,322,003 -0.36(-1.12%)
Oct 21, 2014 32.38 32.66 32.36 32.62 1,389,120 +0.48(+1.51%)
Oct 20, 2014 31.84 32.14 31.83 32.14 1,262,277 +0.14(+0.45%)
Oct 17, 2014 31.93 32.15 31.84 31.99 1,541,860 +0.69(+2.20%)
Oct 16, 2014 30.82 31.57 30.78 31.30 2,055,474 -0.33(-1.03%)
Oct 15, 2014 31.68 31.74 31.01 31.63 2,590,541 -0.34(-1.07%)
Oct 14, 2014 32.12 32.27 31.93 31.97 3,479,853 +0.02(+0.07%)
Oct 13, 2014 32.33 32.43 31.95 31.95 1,210,532 -0.01(-0.02%)
Oct 10, 2014 32.28 32.37 31.93 31.96 1,792,673 -0.45(-1.38%)
Oct 09, 2014 33.04 33.12 32.37 32.40 4,065,848 -0.99(-2.97%)
Oct 08, 2014 32.87 33.43 32.75 33.40 1,170,234 +0.63(+1.92%)
Oct 07, 2014 33.18 33.18 32.76 32.77 3,115,509 -0.71(-2.13%)
Oct 06, 2014 33.43 33.56 33.24 33.48 744,182 +0.27(+0.82%)
Oct 03, 2014 33.16 33.28 33.10 33.21 857,848 -0.14(-0.43%)
Oct 02, 2014 33.61 33.67 33.08 33.35 1,288,765 -0.38(-1.12%)
Oct 01, 2014 34.00 34.03 33.68 33.73 1,583,774 -0.43(-1.26%)
Sep 30, 2014 34.07 34.31 34.02 34.16 1,107,681 -0.02(-0.07%)
Sep 29, 2014 34.08 34.24 34.04 34.18 671,504 -0.26(-0.75%)
Sep 26, 2014 34.37 34.50 34.27 34.44 601,444 +0.14(+0.42%)
Sep 25, 2014 34.62 34.66 34.25 34.30 857,975 -0.57(-1.63%)
Sep 24, 2014 34.67 34.88 34.56 34.87 785,702 +0.16(+0.46%)
Sep 23, 2014 34.77 34.90 34.67 34.71 789,205 -0.45(-1.29%)
Sep 22, 2014 35.27 35.29 35.04 35.16 445,111 -0.13(-0.36%)
Sep 19, 2014 35.47 35.50 35.28 35.29 416,954 -0.17(-0.49%)
Sep 18, 2014 35.39 35.50 35.39 35.47 360,811 +0.33(+0.93%)
Sep 17, 2014 35.33 35.40 35.08 35.14 814,472 -0.14(-0.39%)
Sep 16, 2014 34.97 35.33 34.95 35.28 2,222,551 +0.13(+0.37%)
Sep 15, 2014 35.15 35.20 35.06 35.15 630,668 +0.02(+0.04%)
Sep 12, 2014 35.17 35.22 35.05 35.13 1,165,599 -0.02(-0.06%)
Sep 11, 2014 35.10 35.19 35.00 35.15 658,993 -0.16(-0.45%)
Sep 10, 2014 35.12 35.32 35.06 35.31 739,803 +0.14(+0.41%)
Sep 09, 2014 35.16 35.20 35.05 35.17 660,909 -0.02(-0.06%)
Sep 08, 2014 35.28 35.38 35.10 35.19 778,668 -0.47(-1.32%)
Sep 05, 2014 35.56 35.66 35.47 35.66 521,885 +0.08(+0.21%)
Sep 04, 2014 35.72 35.81 35.48 35.59 850,251 -0.18(-0.51%)
Sep 03, 2014 35.86 35.87 35.69 35.77 625,933 +0.33(+0.94%)
Sep 02, 2014 35.47 35.50 35.34 35.43 768,889 -0.03(-0.09%)
Aug 29, 2014 35.43 35.47 35.47 35.47 938,369 -0.01(-0.02%)
Aug 28, 2014 35.42 35.49 35.37 35.47 836,868 -0.21(-0.59%)
Aug 27, 2014 35.72 35.75 35.62 35.69 854,677 +0.14(+0.41%)
Aug 26, 2014 35.60 35.70 35.53 35.54 832,686 +0.06(+0.17%)
Aug 25, 2014 35.34 35.58 35.34 35.48 1,816,206 +0.36(+1.01%)
Aug 22, 2014 35.26 35.26 34.99 35.12 779,536 -0.18(-0.52%)
Aug 21, 2014 35.23 35.36 35.22 35.31 3,894,390 +0.20(+0.56%)
Aug 20, 2014 35.03 35.17 35.03 35.11 683,236 -0.15(-0.43%)
Aug 19, 2014 35.18 35.26 35.16 35.26 503,144 +0.07(+0.19%)
Aug 18, 2014 35.15 35.20 35.09 35.19 1,053,770 +0.27(+0.78%)
Aug 15, 2014 35.22 35.26 34.63 34.92 1,615,032 -0.05(-0.13%)
Aug 14, 2014 34.97 34.98 34.88 34.97 696,920 +0.20(+0.57%)
Aug 13, 2014 34.81 34.84 34.68 34.77 719,121 +0.14(+0.42%)
Aug 12, 2014 34.59 34.65 34.51 34.62 678,209 -0.02(-0.04%)
Aug 11, 2014 34.72 34.78 34.64 34.64 675,721 +0.07(+0.20%)
Aug 08, 2014 34.31 34.51 34.24 34.57 1,016,358 +0.31(+0.91%)
Aug 07, 2014 34.69 34.74 34.20 34.26 2,114,278 -0.39(-1.14%)
Aug 06, 2014 34.47 34.75 34.42 34.65 2,058,370 -0.08(-0.22%)
Aug 05, 2014 35.04 35.05 34.68 34.73 1,135,941 -0.41(-1.16%)
Aug 04, 2014 35.21 35.21 34.90 35.14 925,847 +0.17(+0.48%)
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.