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 (%)
Nov 29, 2013 34.18 34.21 34.02 34.03 753,920 +0.12(+0.35%)
Nov 27, 2013 33.95 34.04 33.86 33.91 646,529 +0.12(+0.37%)
Nov 26, 2013 33.74 33.82 33.68 33.79 518,874 +0.05(+0.15%)
Nov 25, 2013 33.82 33.82 33.71 33.74 414,830 -0.06(-0.17%)
Nov 22, 2013 33.72 33.82 33.67 33.79 402,799 +0.17(+0.50%)
Nov 21, 2013 33.48 33.63 33.42 33.63 610,545 +0.33(+0.99%)
Nov 20, 2013 33.68 33.74 33.25 33.30 782,366 -0.35(-1.05%)
Nov 19, 2013 33.65 33.74 33.56 33.65 1,078,007 -0.08(-0.24%)
Nov 18, 2013 33.93 33.96 33.68 33.73 837,129 +0.08(+0.24%)
Nov 15, 2013 33.60 33.66 33.54 33.65 737,290 +0.14(+0.42%)
Nov 14, 2013 33.35 33.57 33.31 33.51 2,827,327 +0.08(+0.24%)
Nov 13, 2013 33.00 33.43 32.98 33.43 867,825 +0.15(+0.44%)
Nov 12, 2013 33.33 33.42 33.21 33.28 560,089 -0.20(-0.59%)
Nov 11, 2013 33.45 33.50 33.41 33.48 578,580 +0.10(+0.31%)
Nov 08, 2013 33.05 33.38 33.05 33.38 956,804 +0.18(+0.55%)
Nov 07, 2013 33.60 33.63 33.16 33.19 984,615 -0.52(-1.55%)
Nov 06, 2013 33.75 33.83 33.66 33.71 1,358,391 +0.32(+0.95%)
Nov 05, 2013 33.38 33.48 33.21 33.40 617,288 -0.32(-0.94%)
Nov 04, 2013 33.64 33.72 33.56 33.71 588,826 +0.20(+0.59%)
Nov 01, 2013 33.52 33.57 33.34 33.52 1,384,307 -0.21(-0.62%)
Oct 31, 2013 33.83 33.89 33.66 33.72 1,109,774 -0.17(-0.51%)
Oct 30, 2013 34.10 34.10 33.74 33.90 888,677 -0.12(-0.37%)
Oct 29, 2013 34.07 34.10 33.93 34.02 2,636,122 +0.02(+0.06%)
Oct 28, 2013 33.96 34.07 33.88 34.00 1,786,826 -0.14(-0.41%)
Oct 25, 2013 34.10 34.15 34.03 34.14 1,279,292 -0.03(-0.09%)
Oct 24, 2013 34.10 34.18 34.03 34.17 1,173,029 +0.25(+0.74%)
Oct 23, 2013 33.92 33.96 33.83 33.92 1,320,318 -0.21(-0.60%)
Oct 22, 2013 33.94 34.20 33.94 34.12 711,806 +0.43(+1.26%)
Oct 21, 2013 33.61 33.73 33.59 33.70 712,448 +0.05(+0.15%)
Oct 18, 2013 33.54 33.67 33.49 33.65 1,103,182 +0.21(+0.64%)
Oct 17, 2013 33.18 33.47 33.16 33.43 826,369 +0.48(+1.47%)
Oct 16, 2013 32.82 32.97 32.81 32.95 1,352,385 +0.23(+0.72%)
Oct 15, 2013 32.75 32.80 32.71 32.72 671,847 -0.09(-0.27%)
Oct 14, 2013 32.62 32.85 32.58 32.80 948,379 +0.10(+0.29%)
Oct 11, 2013 32.56 32.72 32.54 32.71 1,047,760 +0.20(+0.61%)
Oct 10, 2013 32.22 32.57 32.19 32.51 1,482,697 +0.65(+2.05%)
Oct 09, 2013 31.90 31.94 31.68 31.86 990,043 -0.09(-0.28%)
Oct 08, 2013 32.27 32.28 31.94 31.94 1,113,131 -0.33(-1.02%)
Oct 07, 2013 32.18 32.39 32.15 32.27 751,469 -0.17(-0.52%)
Oct 04, 2013 32.42 32.53 32.39 32.44 485,925 +0.00(+0.00%)
Oct 03, 2013 32.58 32.58 32.37 32.44 1,356,913 -0.16(-0.50%)
Oct 02, 2013 32.56 32.63 32.41 32.60 2,337,751 -0.04(-0.14%)
Oct 01, 2013 32.50 32.69 32.43 32.65 1,593,456 +0.25(+0.77%)
Sep 30, 2013 32.30 32.47 32.27 32.40 1,897,925 -0.21(-0.65%)
Sep 27, 2013 32.56 32.66 32.51 32.61 846,310 -0.02(-0.07%)
Sep 26, 2013 32.55 32.69 32.49 32.63 244,167 +0.02(+0.07%)
Sep 25, 2013 32.49 32.66 32.49 32.61 594,745 +0.07(+0.23%)
Sep 24, 2013 32.55 32.68 32.44 32.54 1,233,132 +0.00(+0.00%)
Sep 23, 2013 32.68 32.71 32.46 32.54 1,045,291 -0.12(-0.38%)
Sep 20, 2013 32.80 32.81 32.66 32.66 499,894 -0.18(-0.56%)
Sep 19, 2013 33.04 33.04 32.79 32.85 520,840 -0.16(-0.49%)
Sep 18, 2013 32.19 33.04 32.09 33.01 641,697 +0.82(+2.53%)
Sep 17, 2013 32.15 32.21 32.11 32.19 958,837 +0.04(+0.14%)
Sep 16, 2013 32.36 32.36 32.14 32.15 1,350,205 +0.19(+0.60%)
Sep 13, 2013 31.83 31.98 31.72 31.96 873,403 +0.12(+0.39%)
Sep 12, 2013 31.81 31.96 31.80 31.83 2,450,322 -0.13(-0.41%)
Sep 11, 2013 31.75 31.97 31.72 31.97 987,093 +0.23(+0.74%)
Sep 10, 2013 31.61 31.76 31.56 31.73 1,902,756 +0.40(+1.29%)
Sep 09, 2013 31.11 31.36 31.11 31.33 722,206 +0.33(+1.07%)
Sep 06, 2013 31.00 31.07 30.76 31.00 632,508 +0.20(+0.64%)
Sep 05, 2013 30.70 30.84 30.68 30.80 864,571 +0.01(+0.05%)
Sep 04, 2013 30.45 30.84 30.44 30.78 382,336 +0.15(+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.