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 33.21 33.41 33.12 33.39 2,162,516 +0.39(+1.19%)
Oct 30, 2014 32.59 33.08 32.58 32.99 1,003,690 +0.20(+0.60%)
Oct 29, 2014 33.17 33.27 32.68 32.80 2,496,780 -0.35(-1.05%)
Oct 28, 2014 32.98 33.14 32.94 33.14 969,199 +0.50(+1.53%)
Oct 27, 2014 32.43 32.83 32.83 32.64 1,207,918 -0.18(-0.55%)
Oct 24, 2014 32.73 32.83 32.63 32.83 1,397,899 +0.15(+0.46%)
Oct 23, 2014 32.58 32.80 32.55 32.68 2,007,527 +0.44(+1.36%)
Oct 22, 2014 32.52 32.57 32.24 32.24 2,323,722 -0.36(-1.12%)
Oct 21, 2014 32.36 32.63 32.33 32.60 1,390,148 +0.48(+1.51%)
Oct 20, 2014 31.82 32.12 31.80 32.11 1,263,212 +0.14(+0.45%)
Oct 17, 2014 31.91 32.13 31.81 31.97 1,543,002 +0.69(+2.20%)
Oct 16, 2014 30.80 31.55 30.76 31.28 2,056,995 -0.33(-1.03%)
Oct 15, 2014 31.66 31.72 30.98 31.61 2,592,458 -0.34(-1.07%)
Oct 14, 2014 32.09 32.24 31.90 31.95 3,482,428 +0.02(+0.07%)
Oct 13, 2014 32.30 32.40 31.93 31.93 1,211,428 -0.01(-0.02%)
Oct 10, 2014 32.26 32.35 31.91 31.93 1,794,000 -0.45(-1.38%)
Oct 09, 2014 33.02 33.10 32.34 32.38 4,068,857 -0.99(-2.97%)
Oct 08, 2014 32.85 33.40 32.73 33.37 1,171,100 +0.63(+1.92%)
Oct 07, 2014 33.15 33.16 32.74 32.74 3,117,815 -0.71(-2.13%)
Oct 06, 2014 33.41 33.53 33.22 33.45 744,732 +0.27(+0.82%)
Oct 03, 2014 33.14 33.25 33.07 33.18 858,483 -0.14(-0.43%)
Oct 02, 2014 33.58 33.64 33.05 33.33 1,289,718 -0.38(-1.12%)
Oct 01, 2014 33.97 34.00 33.65 33.70 1,584,946 -0.43(-1.26%)
Sep 30, 2014 34.05 34.28 33.99 34.14 1,108,501 -0.02(-0.07%)
Sep 29, 2014 34.05 34.21 34.02 34.16 672,001 -0.26(-0.75%)
Sep 26, 2014 34.35 34.48 34.24 34.42 601,889 +0.14(+0.42%)
Sep 25, 2014 34.60 34.64 34.23 34.27 858,610 -0.57(-1.63%)
Sep 24, 2014 34.64 34.86 34.53 34.84 786,283 +0.16(+0.46%)
Sep 23, 2014 34.74 34.88 34.64 34.68 789,789 -0.45(-1.29%)
Sep 22, 2014 35.24 35.26 35.01 35.14 445,440 -0.13(-0.36%)
Sep 19, 2014 35.44 35.48 35.25 35.26 417,263 -0.17(-0.49%)
Sep 18, 2014 35.36 35.48 35.36 35.44 361,078 +0.33(+0.93%)
Sep 17, 2014 35.30 35.37 35.05 35.11 815,074 -0.14(-0.39%)
Sep 16, 2014 34.95 35.30 34.92 35.25 2,224,196 +0.13(+0.37%)
Sep 15, 2014 35.12 35.17 35.04 35.12 631,135 +0.02(+0.04%)
Sep 12, 2014 35.14 35.19 35.02 35.11 1,166,462 -0.02(-0.06%)
Sep 11, 2014 35.08 35.16 34.98 35.13 659,481 -0.16(-0.45%)
Sep 10, 2014 35.09 35.30 35.03 35.29 740,351 +0.14(+0.41%)
Sep 09, 2014 35.14 35.17 35.02 35.14 661,399 -0.02(-0.06%)
Sep 08, 2014 35.25 35.35 35.08 35.17 779,244 -0.47(-1.32%)
Sep 05, 2014 35.54 35.64 35.44 35.64 522,272 +0.08(+0.21%)
Sep 04, 2014 35.69 35.78 35.45 35.56 850,881 -0.18(-0.51%)
Sep 03, 2014 35.83 35.84 35.67 35.74 626,397 +0.33(+0.94%)
Sep 02, 2014 35.45 35.48 35.32 35.41 769,458 -0.03(-0.09%)
Aug 29, 2014 35.41 35.44 35.44 35.44 939,064 -0.01(-0.02%)
Aug 28, 2014 35.39 35.46 35.35 35.45 837,487 -0.21(-0.59%)
Aug 27, 2014 35.70 35.72 35.59 35.66 855,310 +0.14(+0.41%)
Aug 26, 2014 35.58 35.67 35.50 35.51 833,302 +0.06(+0.17%)
Aug 25, 2014 35.32 35.55 35.32 35.45 1,817,550 +0.36(+1.01%)
Aug 22, 2014 35.23 35.23 34.96 35.10 780,113 -0.18(-0.52%)
Aug 21, 2014 35.20 35.33 35.20 35.28 3,897,273 +0.20(+0.56%)
Aug 20, 2014 35.01 35.14 35.00 35.08 683,741 -0.15(-0.43%)
Aug 19, 2014 35.16 35.23 35.14 35.23 503,517 +0.07(+0.19%)
Aug 18, 2014 35.13 35.17 35.07 35.17 1,054,550 +0.27(+0.78%)
Aug 15, 2014 35.20 35.23 34.61 34.89 1,616,228 -0.05(-0.13%)
Aug 14, 2014 34.94 34.95 34.86 34.94 697,436 +0.20(+0.57%)
Aug 13, 2014 34.79 34.82 34.66 34.74 719,653 +0.14(+0.42%)
Aug 12, 2014 34.57 34.63 34.48 34.60 678,711 -0.02(-0.04%)
Aug 11, 2014 34.69 34.75 34.61 34.61 676,221 +0.07(+0.20%)
Aug 08, 2014 34.28 34.48 34.21 34.55 1,017,110 +0.31(+0.91%)
Aug 07, 2014 34.67 34.72 34.17 34.23 2,115,843 -0.39(-1.14%)
Aug 06, 2014 34.45 34.72 34.39 34.63 2,059,894 -0.08(-0.22%)
Aug 05, 2014 35.01 35.02 34.65 34.70 1,136,782 -0.41(-1.16%)
Aug 04, 2014 35.18 35.18 34.87 35.11 926,533 +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.