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 41.86 41.86 41.03 41.03 620,531 -0.69(-1.64%)
Nov 27, 2020 41.51 41.76 41.51 41.72 499,172 +0.15(+0.36%)
Nov 25, 2020 41.38 41.63 41.31 41.57 123,810 +0.01(+0.02%)
Nov 24, 2020 41.20 41.57 41.19 41.56 737,894 +0.64(+1.57%)
Nov 23, 2020 41.11 41.15 40.73 40.92 156,373 -0.04(-0.09%)
Nov 20, 2020 40.89 41.03 40.85 40.95 70,829 -0.05(-0.13%)
Nov 19, 2020 40.68 41.02 40.61 41.01 72,609 +0.29(+0.72%)
Nov 18, 2020 41.06 41.14 40.71 40.71 106,334 -0.22(-0.54%)
Nov 17, 2020 40.86 41.05 40.70 40.94 194,120 -0.05(-0.13%)
Nov 16, 2020 41.00 41.04 40.76 40.99 320,244 +0.38(+0.94%)
Nov 13, 2020 40.32 40.62 40.29 40.61 334,839 +0.62(+1.56%)
Nov 12, 2020 40.25 40.38 39.89 39.98 146,583 -0.60(-1.47%)
Nov 11, 2020 40.45 40.58 40.37 40.58 397,538 +0.39(+0.98%)
Nov 10, 2020 40.20 40.39 40.08 40.19 278,354 +0.60(+1.51%)
Nov 09, 2020 40.27 40.29 39.55 39.59 784,189 +1.14(+2.97%)
Nov 06, 2020 38.55 38.58 38.38 38.45 227,192 +0.12(+0.33%)
Nov 05, 2020 38.29 38.42 38.09 38.33 197,323 +0.90(+2.40%)
Nov 04, 2020 37.17 37.77 37.01 37.43 433,386 +0.52(+1.40%)
Nov 03, 2020 36.61 37.04 36.60 36.91 190,809 +1.08(+3.01%)
Nov 02, 2020 35.73 35.87 35.55 35.83 302,632 +0.54(+1.54%)
Oct 30, 2020 35.33 35.41 35.04 35.29 532,622 -0.13(-0.38%)
Oct 29, 2020 35.25 35.56 35.00 35.42 185,106 +0.10(+0.28%)
Oct 28, 2020 35.59 35.70 35.24 35.32 364,987 -1.41(-3.83%)
Oct 27, 2020 37.09 37.10 36.69 36.73 194,326 -0.52(-1.39%)
Oct 26, 2020 37.56 37.56 36.97 37.25 729,857 -0.86(-2.27%)
Oct 23, 2020 38.09 38.11 37.83 38.11 113,932 +0.38(+1.02%)
Oct 22, 2020 37.67 37.81 37.44 37.73 209,156 +0.01(+0.02%)
Oct 21, 2020 37.92 38.11 37.70 37.72 109,028 -0.43(-1.12%)
Oct 20, 2020 38.29 38.41 38.13 38.15 238,962 +0.31(+0.82%)
Oct 19, 2020 38.24 38.32 37.79 37.84 154,301 -0.20(-0.54%)
Oct 16, 2020 37.99 38.21 37.97 38.04 85,982 +0.34(+0.90%)
Oct 15, 2020 37.37 37.76 37.33 37.70 338,132 -0.57(-1.49%)
Oct 14, 2020 38.50 38.58 38.22 38.27 141,769 -0.15(-0.39%)
Oct 13, 2020 38.54 38.56 38.34 38.42 110,569 -0.56(-1.44%)
Oct 12, 2020 38.84 39.02 38.83 38.98 61,279 +0.26(+0.67%)
Oct 09, 2020 38.65 38.78 38.57 38.73 102,483 +0.36(+0.93%)
Oct 08, 2020 38.21 38.38 38.19 38.37 269,402 +0.37(+0.96%)
Oct 07, 2020 37.94 38.08 37.86 38.00 282,998 +0.33(+0.87%)
Oct 06, 2020 38.28 38.28 37.62 37.68 145,679 -0.55(-1.45%)
Oct 05, 2020 37.99 38.23 37.96 38.23 123,148 +0.66(+1.75%)
Oct 02, 2020 37.13 37.67 37.13 37.57 135,709 +0.01(+0.02%)
Oct 01, 2020 37.59 37.64 37.36 37.56 148,802 +0.27(+0.72%)
Sep 30, 2020 37.47 37.68 37.19 37.29 386,246 -0.20(-0.55%)
Sep 29, 2020 37.54 37.68 37.36 37.50 137,706 -0.01(-0.02%)
Sep 28, 2020 37.43 37.53 37.40 37.51 285,401 +0.68(+1.84%)
Sep 25, 2020 36.36 36.86 36.26 36.83 333,604 +0.05(+0.15%)
Sep 24, 2020 36.78 37.06 36.53 36.78 423,470 -0.06(-0.17%)
Sep 23, 2020 37.48 37.50 36.79 36.84 461,491 -0.47(-1.27%)
Sep 22, 2020 37.40 37.42 36.96 37.31 132,868 -0.10(-0.26%)
Sep 21, 2020 37.44 37.47 37.00 37.41 418,018 -1.19(-3.09%)
Sep 18, 2020 38.80 38.85 38.48 38.60 97,320 -0.36(-0.91%)
Sep 17, 2020 38.67 39.02 38.65 38.96 291,483 +0.09(+0.23%)
Sep 16, 2020 39.00 39.24 38.84 38.87 73,363 -0.04(-0.11%)
Sep 15, 2020 39.10 39.15 38.86 38.91 308,969 +0.27(+0.69%)
Sep 14, 2020 38.84 38.87 38.65 38.65 143,341 +0.09(+0.23%)
Sep 11, 2020 38.59 38.75 38.35 38.56 216,640 +0.39(+1.03%)
Sep 10, 2020 38.94 39.02 38.16 38.17 376,677 -0.53(-1.36%)
Sep 09, 2020 38.57 38.88 38.55 38.69 263,735 +0.90(+2.38%)
Sep 08, 2020 37.82 38.16 37.67 37.79 241,390 -0.54(-1.42%)
Sep 04, 2020 38.47 38.55 37.59 38.33 336,523 +0.09(+0.23%)
Sep 03, 2020 39.16 39.17 38.08 38.25 235,785 -0.94(-2.39%)
Sep 02, 2020 38.90 39.23 38.76 39.18 259,323 +0.61(+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.