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 32.49 32.52 32.38 32.38 1,149,220 +0.00(+0.00%)
Nov 27, 2015 32.40 32.43 32.35 32.38 317,979 +0.16(+0.48%)
Nov 25, 2015 32.18 32.23 32.23 32.23 898,906 +0.19(+0.58%)
Nov 24, 2015 31.79 32.07 31.77 32.04 1,504,267 -0.05(-0.17%)
Nov 23, 2015 32.22 32.31 32.03 32.10 1,343,774 -0.23(-0.70%)
Nov 20, 2015 32.59 32.64 32.31 32.32 455,015 -0.24(-0.74%)
Nov 19, 2015 32.59 32.70 32.52 32.56 637,947 +0.19(+0.58%)
Nov 18, 2015 32.19 32.42 32.12 32.38 1,067,068 +0.33(+1.02%)
Nov 17, 2015 32.11 32.25 31.98 32.05 1,097,098 +0.10(+0.32%)
Nov 16, 2015 31.55 31.96 31.55 31.95 605,143 +0.40(+1.26%)
Nov 13, 2015 31.60 31.69 31.44 31.55 938,124 -0.27(-0.86%)
Nov 12, 2015 31.95 32.10 31.82 31.82 750,322 -0.50(-1.54%)
Nov 11, 2015 32.45 32.45 32.24 32.32 287,895 +0.16(+0.51%)
Nov 10, 2015 32.01 32.19 31.97 32.16 430,071 -0.14(-0.43%)
Nov 09, 2015 32.45 32.46 32.17 32.30 340,107 -0.34(-1.05%)
Nov 06, 2015 32.56 32.68 32.42 32.64 424,184 -0.18(-0.55%)
Nov 05, 2015 32.96 33.01 32.76 32.82 601,273 -0.10(-0.31%)
Nov 04, 2015 33.20 33.21 32.84 32.92 666,548 -0.23(-0.68%)
Nov 03, 2015 32.91 33.21 32.85 33.15 800,546 -0.07(-0.21%)
Nov 02, 2015 33.12 33.22 33.09 33.22 423,467 +0.37(+1.14%)
Oct 30, 2015 32.86 33.10 32.84 32.84 529,880 -0.02(-0.07%)
Oct 29, 2015 32.70 32.91 32.68 32.87 860,458 -0.14(-0.42%)
Oct 28, 2015 32.98 33.23 32.70 33.01 753,154 +0.24(+0.74%)
Oct 27, 2015 32.81 32.91 32.71 32.77 457,195 -0.31(-0.94%)
Oct 26, 2015 33.17 33.19 33.05 33.08 398,451 -0.16(-0.49%)
Oct 23, 2015 33.26 33.30 33.11 33.24 603,605 +0.27(+0.83%)
Oct 22, 2015 32.74 33.08 32.74 32.97 703,113 +0.33(+1.03%)
Oct 21, 2015 32.87 32.89 32.61 32.63 619,084 -0.15(-0.45%)
Oct 20, 2015 32.76 32.86 32.73 32.78 728,172 -0.10(-0.31%)
Oct 19, 2015 32.92 32.94 32.78 32.88 2,367,294 -0.12(-0.38%)
Oct 16, 2015 32.99 33.04 32.88 33.01 991,457 -0.06(-0.19%)
Oct 15, 2015 32.70 33.11 32.70 33.07 1,050,774 +0.41(+1.26%)
Oct 14, 2015 32.60 32.73 32.51 32.66 297,946 +0.17(+0.53%)
Oct 13, 2015 32.41 32.68 32.40 32.49 348,734 -0.35(-1.07%)
Oct 12, 2015 32.83 32.91 32.80 32.84 193,545 -0.12(-0.35%)
Oct 09, 2015 33.00 33.03 32.83 32.95 422,583 +0.03(+0.09%)
Oct 08, 2015 32.43 32.92 32.41 32.92 417,164 +0.29(+0.88%)
Oct 07, 2015 32.59 32.72 32.35 32.63 2,267,182 +0.31(+0.96%)
Oct 06, 2015 32.23 32.44 32.20 32.32 511,201 +0.15(+0.46%)
Oct 05, 2015 31.95 32.18 31.93 32.17 533,481 +0.60(+1.90%)
Oct 02, 2015 30.95 31.58 30.85 31.58 704,895 +0.61(+1.98%)
Oct 01, 2015 31.11 31.16 30.70 30.96 407,393 +0.01(+0.02%)
Sep 30, 2015 30.95 31.02 30.70 30.95 942,707 +0.54(+1.79%)
Sep 29, 2015 30.32 30.45 30.18 30.41 752,353 +0.13(+0.44%)
Sep 28, 2015 30.63 30.63 30.24 30.28 906,361 -0.58(-1.87%)
Sep 25, 2015 31.05 31.13 30.74 30.85 1,018,101 +0.20(+0.66%)
Sep 24, 2015 30.51 30.75 30.35 30.65 1,178,571 -0.12(-0.40%)
Sep 23, 2015 31.02 31.02 30.65 30.77 1,439,405 -0.12(-0.38%)
Sep 22, 2015 31.02 31.05 30.70 30.89 777,126 -0.96(-3.03%)
Sep 21, 2015 32.04 32.05 31.72 31.86 428,538 -0.07(-0.22%)
Sep 18, 2015 32.10 32.30 31.90 31.93 793,545 -0.84(-2.56%)
Sep 17, 2015 32.54 33.09 32.50 32.77 1,022,132 +0.09(+0.29%)
Sep 16, 2015 32.47 32.67 32.42 32.67 686,073 +0.53(+1.65%)
Sep 15, 2015 31.89 32.17 31.87 32.14 582,684 +0.22(+0.68%)
Sep 14, 2015 31.90 31.94 31.77 31.93 579,086 -0.34(-1.06%)
Sep 11, 2015 32.02 32.28 31.98 32.27 1,511,678 -0.03(-0.10%)
Sep 10, 2015 32.02 32.42 32.00 32.30 1,066,763 +0.30(+0.95%)
Sep 09, 2015 32.63 32.63 31.96 32.00 653,649 -0.17(-0.53%)
Sep 08, 2015 32.06 32.19 31.93 32.17 819,711 +0.91(+2.91%)
Sep 04, 2015 31.32 31.26 31.26 31.26 1,559,553 -0.68(-2.12%)
Sep 03, 2015 32.03 32.21 31.85 31.93 705,868 +0.05(+0.15%)
Sep 02, 2015 31.93 31.94 31.56 31.89 847,789 +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.