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 30, 2015 32.47 32.50 32.36 32.36 1,150,071 +0.00(+0.00%)
Nov 27, 2015 32.38 32.41 32.33 32.36 318,214 +0.16(+0.48%)
Nov 25, 2015 32.16 32.20 32.20 32.20 899,571 +0.19(+0.58%)
Nov 24, 2015 31.76 32.04 31.75 32.02 1,505,380 -0.05(-0.17%)
Nov 23, 2015 32.20 32.28 32.00 32.07 1,344,769 -0.23(-0.70%)
Nov 20, 2015 32.57 32.62 32.29 32.30 455,352 -0.24(-0.74%)
Nov 19, 2015 32.57 32.67 32.50 32.54 638,419 +0.19(+0.58%)
Nov 18, 2015 32.17 32.40 32.10 32.35 1,067,857 +0.33(+1.02%)
Nov 17, 2015 32.09 32.23 31.96 32.03 1,097,909 +0.10(+0.32%)
Nov 16, 2015 31.53 31.94 31.53 31.93 605,591 +0.40(+1.26%)
Nov 13, 2015 31.58 31.67 31.42 31.53 938,819 -0.27(-0.86%)
Nov 12, 2015 31.93 32.07 31.80 31.80 750,877 -0.50(-1.54%)
Nov 11, 2015 32.42 32.42 32.22 32.30 288,108 +0.16(+0.51%)
Nov 10, 2015 31.99 32.17 31.95 32.14 430,389 -0.14(-0.43%)
Nov 09, 2015 32.43 32.44 32.15 32.27 340,358 -0.34(-1.05%)
Nov 06, 2015 32.54 32.66 32.40 32.62 424,498 -0.18(-0.54%)
Nov 05, 2015 32.94 32.98 32.73 32.80 601,718 -0.10(-0.31%)
Nov 04, 2015 33.18 33.18 32.81 32.90 667,041 -0.23(-0.68%)
Nov 03, 2015 32.89 33.18 32.83 33.12 801,138 -0.07(-0.21%)
Nov 02, 2015 33.09 33.20 33.06 33.19 423,780 +0.37(+1.14%)
Oct 30, 2015 32.83 33.08 32.82 32.82 530,272 -0.02(-0.07%)
Oct 29, 2015 32.68 32.88 32.65 32.84 861,095 -0.14(-0.42%)
Oct 28, 2015 32.96 33.21 32.67 32.98 753,711 +0.24(+0.74%)
Oct 27, 2015 32.79 32.88 32.69 32.74 457,533 -0.31(-0.94%)
Oct 26, 2015 33.15 33.17 33.03 33.05 398,746 -0.16(-0.49%)
Oct 23, 2015 33.24 33.28 33.08 33.22 604,052 +0.27(+0.83%)
Oct 22, 2015 32.72 33.06 32.72 32.94 703,633 +0.33(+1.02%)
Oct 21, 2015 32.84 32.87 32.59 32.61 619,542 -0.15(-0.45%)
Oct 20, 2015 32.73 32.83 32.70 32.76 728,711 -0.10(-0.31%)
Oct 19, 2015 32.90 32.92 32.76 32.86 2,369,046 -0.12(-0.38%)
Oct 16, 2015 32.97 33.02 32.86 32.98 992,191 -0.06(-0.19%)
Oct 15, 2015 32.68 33.08 32.68 33.04 1,051,551 +0.41(+1.26%)
Oct 14, 2015 32.58 32.71 32.48 32.63 298,167 +0.17(+0.53%)
Oct 13, 2015 32.38 32.66 32.38 32.46 348,992 -0.35(-1.07%)
Oct 12, 2015 32.80 32.88 32.77 32.81 193,689 -0.12(-0.35%)
Oct 09, 2015 32.97 33.01 32.81 32.93 422,896 +0.03(+0.09%)
Oct 08, 2015 32.41 32.90 32.38 32.90 417,472 +0.29(+0.88%)
Oct 07, 2015 32.57 32.70 32.32 32.61 2,268,860 +0.31(+0.96%)
Oct 06, 2015 32.20 32.41 32.17 32.30 511,579 +0.15(+0.46%)
Oct 05, 2015 31.93 32.16 31.90 32.15 533,876 +0.60(+1.90%)
Oct 02, 2015 30.92 31.56 30.83 31.55 705,416 +0.61(+1.98%)
Oct 01, 2015 31.09 31.13 30.68 30.94 407,694 +0.01(+0.02%)
Sep 30, 2015 30.92 30.99 30.68 30.93 943,405 +0.54(+1.79%)
Sep 29, 2015 30.30 30.43 30.16 30.39 752,909 +0.13(+0.44%)
Sep 28, 2015 30.60 30.60 30.22 30.25 907,032 -0.57(-1.87%)
Sep 25, 2015 31.03 31.11 30.72 30.83 1,018,855 +0.20(+0.66%)
Sep 24, 2015 30.49 30.73 30.32 30.63 1,179,443 -0.12(-0.40%)
Sep 23, 2015 30.99 30.99 30.63 30.75 1,440,470 -0.12(-0.38%)
Sep 22, 2015 30.99 31.03 30.67 30.87 777,701 -0.96(-3.03%)
Sep 21, 2015 32.02 32.03 31.70 31.83 428,855 -0.07(-0.22%)
Sep 18, 2015 32.07 32.28 31.88 31.90 794,132 -0.84(-2.56%)
Sep 17, 2015 32.52 33.07 32.48 32.74 1,022,889 +0.09(+0.29%)
Sep 16, 2015 32.45 32.65 32.39 32.65 686,581 +0.53(+1.65%)
Sep 15, 2015 31.87 32.15 31.85 32.12 583,115 +0.22(+0.68%)
Sep 14, 2015 31.88 31.92 31.75 31.90 579,515 -0.34(-1.06%)
Sep 11, 2015 32.00 32.26 31.96 32.24 1,512,797 -0.03(-0.10%)
Sep 10, 2015 32.00 32.39 31.97 32.27 1,067,552 +0.30(+0.95%)
Sep 09, 2015 32.61 32.61 31.93 31.97 654,133 -0.17(-0.53%)
Sep 08, 2015 32.03 32.17 31.90 32.14 820,317 +0.91(+2.91%)
Sep 04, 2015 31.30 31.23 31.23 31.23 1,560,707 -0.68(-2.12%)
Sep 03, 2015 32.01 32.18 31.82 31.91 706,390 +0.05(+0.15%)
Sep 02, 2015 31.91 31.92 31.54 31.86 848,416 +0.44(+1.41%)
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.