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, 2022 43.50 44.06 43.09 43.94 980,345 +0.88(+2.05%)
Nov 29, 2022 43.05 43.38 43.00 43.06 418,412 +0.06(+0.13%)
Nov 28, 2022 43.36 43.56 42.95 43.00 297,269 -0.62(-1.41%)
Nov 25, 2022 43.40 43.70 43.39 43.62 481,635 +0.27(+0.63%)
Nov 23, 2022 42.93 43.41 42.93 43.34 704,480 +0.45(+1.06%)
Nov 22, 2022 42.43 42.89 42.38 42.89 701,633 +0.63(+1.50%)
Nov 21, 2022 42.19 42.30 42.04 42.25 286,879 -0.25(-0.58%)
Nov 18, 2022 42.61 42.63 42.39 42.50 144,330 +0.09(+0.22%)
Nov 17, 2022 41.86 42.40 41.86 42.40 284,524 -0.02(-0.04%)
Nov 16, 2022 42.57 42.63 42.26 42.42 264,119 -0.02(-0.04%)
Nov 15, 2022 42.99 42.99 41.95 42.44 563,682 +0.27(+0.63%)
Nov 14, 2022 42.51 42.75 42.18 42.18 920,950 -0.53(-1.24%)
Nov 11, 2022 42.22 42.81 42.06 42.71 301,179 +0.81(+1.94%)
Nov 10, 2022 41.34 41.94 41.14 41.89 289,389 +2.18(+5.49%)
Nov 09, 2022 39.99 40.27 39.71 39.71 276,360 -0.55(-1.36%)
Nov 08, 2022 39.99 40.46 39.93 40.26 454,430 +0.45(+1.12%)
Nov 07, 2022 39.84 40.01 39.66 39.82 143,969 +0.16(+0.41%)
Nov 04, 2022 39.21 39.71 38.99 39.66 363,293 +1.74(+4.60%)
Nov 03, 2022 37.69 38.09 37.69 37.92 209,632 -0.40(-1.04%)
Nov 02, 2022 39.00 38.31 38.31 267,303 -0.73(-1.87%)
Nov 01, 2022 39.51 39.51 38.82 39.04 327,198 +0.31(+0.81%)
Oct 31, 2022 38.70 38.88 38.66 38.73 186,034 -0.45(-1.16%)
Oct 28, 2022 38.75 39.22 38.71 39.18 197,240 +0.40(+1.03%)
Oct 27, 2022 39.03 39.32 38.76 38.79 250,738 -0.31(-0.80%)
Oct 26, 2022 38.74 39.39 38.73 39.10 787,535 +0.38(+0.98%)
Oct 25, 2022 38.12 38.77 38.12 38.72 314,416 +0.86(+2.28%)
Oct 24, 2022 37.70 38.03 37.55 37.86 230,874 +0.31(+0.83%)
Oct 21, 2022 36.60 37.60 36.48 37.55 827,645 +0.63(+1.72%)
Oct 20, 2022 36.99 37.44 36.83 36.91 399,079 -0.09(-0.26%)
Oct 19, 2022 37.17 37.26 36.77 37.01 687,499 -0.63(-1.66%)
Oct 18, 2022 37.78 37.88 37.28 37.63 1,001,126 +0.51(+1.38%)
Oct 17, 2022 37.05 37.32 37.05 37.12 310,539 +1.14(+3.16%)
Oct 14, 2022 36.78 36.94 35.96 35.98 292,356 -0.55(-1.50%)
Oct 13, 2022 35.03 36.70 34.93 36.53 419,143 +0.98(+2.74%)
Oct 12, 2022 35.54 35.77 35.50 35.56 203,500 -0.04(-0.11%)
Oct 11, 2022 35.80 36.26 35.50 35.59 279,084 -0.44(-1.21%)
Oct 10, 2022 36.30 36.31 35.82 36.03 240,988 -0.17(-0.47%)
Oct 07, 2022 36.64 36.70 36.06 36.20 287,915 -0.66(-1.80%)
Oct 06, 2022 37.14 37.33 36.83 36.86 321,534 -0.83(-2.21%)
Oct 05, 2022 37.45 37.92 37.22 37.70 213,028 -0.53(-1.39%)
Oct 04, 2022 37.67 38.29 37.67 38.23 302,831 +1.67(+4.56%)
Oct 03, 2022 36.16 36.71 36.04 36.56 401,859 +0.80(+2.22%)
Sep 30, 2022 35.71 36.30 35.69 35.77 443,311 -0.05(-0.13%)
Sep 29, 2022 35.61 35.84 35.22 35.81 371,192 -0.43(-1.18%)
Sep 28, 2022 35.25 36.34 35.14 36.24 445,806 +0.93(+2.63%)
Sep 27, 2022 35.76 35.94 35.07 35.31 765,970 -0.14(-0.40%)
Sep 26, 2022 35.59 35.97 35.25 35.45 2,464,260 -0.54(-1.50%)
Sep 23, 2022 36.40 36.41 35.71 35.99 1,184,687 -1.41(-3.77%)
Sep 22, 2022 37.71 37.76 37.23 37.40 423,001 -0.24(-0.63%)
Sep 21, 2022 38.19 38.46 37.64 37.64 458,002 -0.48(-1.27%)
Sep 20, 2022 38.29 38.36 37.88 38.12 465,166 -0.80(-2.04%)
Sep 19, 2022 38.32 38.96 38.31 38.92 521,381 +0.07(+0.17%)
Sep 16, 2022 38.72 38.99 38.58 38.85 512,727 -0.31(-0.80%)
Sep 15, 2022 39.21 39.57 39.11 39.17 652,780 -0.38(-0.96%)
Sep 14, 2022 39.46 39.69 39.29 39.54 521,055 +0.02(+0.05%)
Sep 13, 2022 40.13 40.43 39.47 39.53 571,611 -1.40(-3.43%)
Sep 12, 2022 40.83 41.11 40.81 40.93 565,286 +0.77(+1.91%)
Sep 09, 2022 39.96 40.19 39.90 40.16 343,111 +1.06(+2.71%)
Sep 08, 2022 38.61 39.16 38.50 39.10 601,558 -0.12(-0.31%)
Sep 07, 2022 38.57 39.22 38.53 39.22 496,989 +0.55(+1.42%)
Sep 06, 2022 38.96 39.12 38.55 38.67 829,341 +0.11(+0.29%)
Sep 02, 2022 39.22 39.57 38.42 38.56 430,385 -0.22(-0.56%)
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.