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 30, 2020 41.89 41.89 41.06 41.06 620,072 -0.69(-1.64%)
Nov 27, 2020 41.54 41.79 41.54 41.75 498,802 +0.15(+0.36%)
Nov 25, 2020 41.41 41.66 41.34 41.60 123,719 +0.01(+0.02%)
Nov 24, 2020 41.23 41.60 41.22 41.59 737,348 +0.64(+1.57%)
Nov 23, 2020 41.14 41.18 40.76 40.95 156,257 -0.04(-0.09%)
Nov 20, 2020 40.92 41.06 40.88 40.98 70,776 -0.05(-0.13%)
Nov 19, 2020 40.71 41.05 40.64 41.04 72,555 +0.29(+0.72%)
Nov 18, 2020 41.09 41.17 40.74 40.74 106,256 -0.22(-0.54%)
Nov 17, 2020 40.89 41.08 40.73 40.97 193,976 -0.05(-0.13%)
Nov 16, 2020 41.03 41.07 40.79 41.02 320,007 +0.38(+0.94%)
Nov 13, 2020 40.35 40.65 40.32 40.64 334,591 +0.62(+1.56%)
Nov 12, 2020 40.28 40.41 39.92 40.01 146,475 -0.60(-1.47%)
Nov 11, 2020 40.48 40.61 40.40 40.61 397,244 +0.39(+0.98%)
Nov 10, 2020 40.23 40.42 40.11 40.22 278,148 +0.60(+1.51%)
Nov 09, 2020 40.30 40.32 39.58 39.62 783,609 +1.14(+2.97%)
Nov 06, 2020 38.58 38.61 38.41 38.48 227,024 +0.12(+0.33%)
Nov 05, 2020 38.32 38.45 38.12 38.35 197,178 +0.90(+2.40%)
Nov 04, 2020 37.19 37.80 37.03 37.45 433,065 +0.52(+1.40%)
Nov 03, 2020 36.63 37.07 36.62 36.94 190,667 +1.08(+3.01%)
Nov 02, 2020 35.76 35.89 35.58 35.86 302,408 +0.54(+1.54%)
Oct 30, 2020 35.36 35.44 35.06 35.31 532,228 -0.13(-0.38%)
Oct 29, 2020 35.28 35.59 35.03 35.45 184,969 +0.10(+0.28%)
Oct 28, 2020 35.62 35.72 35.27 35.35 364,717 -1.41(-3.83%)
Oct 27, 2020 37.11 37.13 36.71 36.76 194,183 -0.52(-1.39%)
Oct 26, 2020 37.59 37.59 37.00 37.28 729,317 -0.86(-2.27%)
Oct 23, 2020 38.12 38.14 37.85 38.14 113,848 +0.38(+1.02%)
Oct 22, 2020 37.69 37.84 37.47 37.76 209,001 +0.01(+0.02%)
Oct 21, 2020 37.94 38.14 37.73 37.75 108,948 -0.43(-1.12%)
Oct 20, 2020 38.32 38.44 38.16 38.18 238,786 +0.31(+0.82%)
Oct 19, 2020 38.26 38.34 37.82 37.86 154,186 -0.20(-0.54%)
Oct 16, 2020 38.02 38.24 38.00 38.07 85,919 +0.34(+0.90%)
Oct 15, 2020 37.40 37.79 37.36 37.73 337,882 -0.57(-1.49%)
Oct 14, 2020 38.53 38.61 38.25 38.30 141,664 -0.15(-0.39%)
Oct 13, 2020 38.57 38.59 38.37 38.45 110,488 -0.56(-1.44%)
Oct 12, 2020 38.87 39.05 38.86 39.01 61,233 +0.26(+0.67%)
Oct 09, 2020 38.67 38.81 38.60 38.76 102,407 +0.36(+0.93%)
Oct 08, 2020 38.24 38.41 38.22 38.40 269,203 +0.37(+0.96%)
Oct 07, 2020 37.97 38.10 37.89 38.03 282,788 +0.33(+0.87%)
Oct 06, 2020 38.31 38.31 37.65 37.70 145,571 -0.55(-1.44%)
Oct 05, 2020 38.02 38.26 37.99 38.26 123,057 +0.66(+1.75%)
Oct 02, 2020 37.16 37.70 37.16 37.60 135,608 +0.01(+0.02%)
Oct 01, 2020 37.62 37.67 37.39 37.59 148,691 +0.27(+0.72%)
Sep 30, 2020 37.50 37.71 37.21 37.32 385,960 -0.21(-0.55%)
Sep 29, 2020 37.57 37.70 37.39 37.52 137,604 -0.01(-0.02%)
Sep 28, 2020 37.45 37.56 37.43 37.53 285,190 +0.68(+1.84%)
Sep 25, 2020 36.38 36.89 36.29 36.86 333,357 +0.05(+0.15%)
Sep 24, 2020 36.80 37.09 36.55 36.80 423,156 -0.06(-0.17%)
Sep 23, 2020 37.51 37.52 36.82 36.87 461,149 -0.47(-1.27%)
Sep 22, 2020 37.43 37.44 36.99 37.34 132,769 -0.10(-0.26%)
Sep 21, 2020 37.47 37.50 37.03 37.44 417,709 -1.19(-3.09%)
Sep 18, 2020 38.83 38.88 38.51 38.63 97,248 -0.36(-0.91%)
Sep 17, 2020 38.70 39.05 38.67 38.99 291,267 +0.09(+0.23%)
Sep 16, 2020 39.03 39.27 38.87 38.90 73,309 -0.04(-0.11%)
Sep 15, 2020 39.13 39.17 38.89 38.94 308,740 +0.27(+0.69%)
Sep 14, 2020 38.87 38.90 38.67 38.67 143,235 +0.09(+0.23%)
Sep 11, 2020 38.62 38.78 38.38 38.59 216,480 +0.39(+1.03%)
Sep 10, 2020 38.97 39.05 38.18 38.19 376,399 -0.53(-1.36%)
Sep 09, 2020 38.59 38.91 38.58 38.72 263,540 +0.90(+2.38%)
Sep 08, 2020 37.85 38.19 37.69 37.82 241,212 -0.54(-1.42%)
Sep 04, 2020 38.50 38.58 37.62 38.36 336,274 +0.09(+0.23%)
Sep 03, 2020 39.19 39.20 38.10 38.27 235,610 -0.94(-2.39%)
Sep 02, 2020 38.92 39.25 38.79 39.21 259,131 +0.62(+1.59%)
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.