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 (%)
Nov 29, 2019 39.71 39.78 39.66 39.68 137,614 -0.23(-0.57%)
Nov 27, 2019 39.85 39.92 39.81 39.91 105,584 +0.06(+0.15%)
Nov 26, 2019 39.78 39.85 39.75 39.85 156,432 +0.04(+0.11%)
Nov 25, 2019 39.65 39.80 39.65 39.80 124,302 +0.32(+0.82%)
Nov 22, 2019 39.60 39.60 39.41 39.48 148,710 +0.10(+0.24%)
Nov 21, 2019 39.43 39.43 39.29 39.38 194,006 -0.07(-0.18%)
Nov 20, 2019 39.46 39.54 39.33 39.45 479,058 -0.24(-0.59%)
Nov 19, 2019 39.94 39.94 39.65 39.69 209,302 -0.05(-0.13%)
Nov 18, 2019 39.62 39.80 39.61 39.74 152,136 +0.05(+0.13%)
Nov 15, 2019 39.53 39.71 39.53 39.69 126,060 +0.18(+0.46%)
Nov 14, 2019 39.39 39.50 39.35 39.50 750,018 -0.01(-0.02%)
Nov 13, 2019 39.40 39.53 39.40 39.51 291,479 -0.08(-0.20%)
Nov 12, 2019 39.57 39.68 39.53 39.59 264,081 +0.04(+0.11%)
Nov 11, 2019 39.43 39.57 39.43 39.55 87,555 -0.06(-0.15%)
Nov 08, 2019 39.49 39.61 39.43 39.61 206,478 +0.01(+0.02%)
Nov 07, 2019 39.71 39.74 39.60 39.60 492,740 -0.01(-0.02%)
Nov 06, 2019 39.60 39.68 39.53 39.61 297,284 +0.05(+0.13%)
Nov 05, 2019 39.60 39.63 39.48 39.56 426,152 -0.10(-0.26%)
Nov 04, 2019 39.75 39.82 39.62 39.66 225,852 +0.18(+0.47%)
Nov 01, 2019 39.36 39.48 39.36 39.48 370,975 +0.29(+0.74%)
Oct 31, 2019 39.16 39.19 39.02 39.19 375,411 -0.13(-0.33%)
Oct 30, 2019 39.06 39.34 38.90 39.32 368,153 +0.24(+0.63%)
Oct 29, 2019 38.93 39.11 38.93 39.08 294,421 -0.05(-0.13%)
Oct 28, 2019 39.05 39.16 39.05 39.13 378,280 +0.17(+0.43%)
Oct 25, 2019 38.85 39.00 38.84 38.96 203,504 -0.03(-0.07%)
Oct 24, 2019 39.06 39.06 38.88 38.99 346,985 +0.14(+0.36%)
Oct 23, 2019 38.68 38.87 38.68 38.85 171,867 +0.24(+0.63%)
Oct 22, 2019 38.73 38.90 38.60 38.60 658,619 -0.16(-0.41%)
Oct 21, 2019 38.85 38.86 38.73 38.76 217,065 +0.16(+0.41%)
Oct 18, 2019 38.54 38.66 38.44 38.60 179,710 +0.03(+0.07%)
Oct 17, 2019 38.68 38.73 38.47 38.58 465,755 +0.18(+0.48%)
Oct 16, 2019 38.35 38.51 38.32 38.39 397,971 +0.04(+0.09%)
Oct 15, 2019 38.00 38.47 37.98 38.36 458,219 +0.49(+1.29%)
Oct 14, 2019 37.84 37.97 37.83 37.87 255,498 -0.17(-0.44%)
Oct 11, 2019 37.97 38.21 37.96 38.04 860,919 +0.79(+2.11%)
Oct 10, 2019 36.97 37.29 36.94 37.25 604,735 +0.33(+0.90%)
Oct 09, 2019 36.88 36.98 36.81 36.92 293,948 +0.30(+0.81%)
Oct 08, 2019 36.79 36.79 36.57 36.62 698,673 -0.41(-1.11%)
Oct 07, 2019 37.01 37.19 36.99 37.03 205,530 +0.01(+0.02%)
Oct 04, 2019 36.73 37.02 36.71 37.02 220,205 +0.33(+0.91%)
Oct 03, 2019 36.44 36.69 36.30 36.69 486,960 +0.25(+0.70%)
Oct 02, 2019 36.78 36.78 36.37 36.44 467,330 -0.98(-2.62%)
Oct 01, 2019 37.70 37.71 37.34 37.41 451,506 -0.41(-1.09%)
Sep 30, 2019 37.76 37.91 37.76 37.83 310,897 +0.09(+0.23%)
Sep 27, 2019 37.83 37.90 37.65 37.74 304,627 +0.02(+0.05%)
Sep 26, 2019 37.72 37.80 37.65 37.72 391,585 +0.20(+0.54%)
Sep 25, 2019 37.39 37.54 37.26 37.52 230,014 -0.18(-0.49%)
Sep 24, 2019 37.90 37.94 37.69 37.70 253,928 -0.22(-0.58%)
Sep 23, 2019 37.76 37.93 37.75 37.92 161,501 -0.10(-0.25%)
Sep 20, 2019 38.18 38.25 38.01 38.02 284,037 -0.08(-0.21%)
Sep 19, 2019 38.18 38.24 38.10 38.10 98,714 +0.13(+0.35%)
Sep 18, 2019 37.95 38.04 37.80 37.97 157,872 -0.04(-0.09%)
Sep 17, 2019 37.79 38.03 37.76 38.00 199,180 +0.18(+0.49%)
Sep 16, 2019 37.94 37.97 37.79 37.82 200,159 -0.41(-1.07%)
Sep 13, 2019 38.25 38.34 38.18 38.23 465,692 +0.10(+0.28%)
Sep 12, 2019 37.83 38.18 37.82 38.12 327,099 +0.23(+0.60%)
Sep 11, 2019 37.74 37.90 37.72 37.90 169,287 +0.20(+0.53%)
Sep 10, 2019 37.56 37.76 37.49 37.69 204,215 +0.05(+0.14%)
Sep 09, 2019 37.67 37.67 37.59 37.64 444,874 +0.02(+0.05%)
Sep 06, 2019 37.63 37.72 37.62 37.62 267,793 +0.08(+0.21%)
Sep 05, 2019 37.63 37.70 37.51 37.55 320,635 +0.19(+0.51%)
Sep 04, 2019 37.20 37.35 37.16 37.35 225,108 +0.60(+1.64%)
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.