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 (%)
Dec 31, 2008 18.83 19.20 18.72 19.11 849,412 +0.20(+1.07%)
Dec 30, 2008 18.46 18.92 18.46 18.91 1,639,105 +0.52(+2.84%)
Dec 29, 2008 18.48 18.64 18.20 18.39 893,784 +0.01(+0.03%)
Dec 26, 2008 18.26 18.40 17.94 18.38 1,669,166 +0.15(+0.81%)
Dec 24, 2008 18.23 18.28 18.05 18.23 793,048 +0.24(+1.33%)
Dec 23, 2008 18.26 18.35 17.92 17.99 1,070,141 -0.10(-0.58%)
Dec 22, 2008 18.24 18.34 17.83 18.10 860,094 -0.24(-1.31%)
Dec 19, 2008 18.64 18.78 18.29 18.34 2,404,284 -0.41(-2.16%)
Dec 18, 2008 19.34 19.46 18.64 18.74 2,672,957 -0.63(-3.23%)
Dec 17, 2008 19.13 19.62 19.03 19.37 1,148,446 -0.19(-0.97%)
Dec 16, 2008 18.51 19.62 18.40 19.56 1,923,363 +1.19(+6.48%)
Dec 15, 2008 18.35 18.49 18.15 18.37 1,693,080 -0.04(-0.20%)
Dec 12, 2008 17.88 18.48 17.82 18.40 2,144,393 +0.09(+0.50%)
Dec 11, 2008 18.31 18.70 18.18 18.31 2,173,991 -0.01(-0.07%)
Dec 10, 2008 18.13 18.45 18.07 18.32 2,832,639 +0.51(+2.86%)
Dec 09, 2008 17.82 18.24 17.67 17.81 1,123,422 -0.10(-0.55%)
Dec 08, 2008 17.51 18.05 17.50 17.91 1,027,657 +0.79(+4.59%)
Dec 05, 2008 16.65 17.19 16.25 17.13 913,788 +0.26(+1.53%)
Dec 04, 2008 16.99 17.27 16.62 16.87 1,222,125 -0.45(-2.62%)
Dec 03, 2008 16.94 17.42 16.59 17.32 845,602 +0.13(+0.75%)
Dec 02, 2008 16.84 17.30 15.16 17.19 1,017,206 +0.80(+4.90%)
Dec 01, 2008 17.10 17.23 16.29 16.39 1,517,132 -1.58(-8.78%)
Nov 28, 2008 17.69 17.97 17.51 17.97 683,244 +0.06(+0.34%)
Nov 26, 2008 17.21 17.94 17.06 17.91 901,615 +0.31(+1.78%)
Nov 25, 2008 17.81 18.00 17.17 17.59 896,400 +0.35(+2.03%)
Nov 24, 2008 16.49 17.57 16.42 17.24 838,300 +1.23(+7.70%)
Nov 21, 2008 15.90 16.08 15.07 16.01 800,143 +0.87(+5.71%)
Nov 20, 2008 16.03 16.42 15.10 15.14 784,197 -1.11(-6.83%)
Nov 19, 2008 17.07 17.32 16.20 16.26 801,584 -1.05(-6.06%)
Nov 18, 2008 16.98 17.57 16.92 17.30 481,491 +0.25(+1.44%)
Nov 17, 2008 17.42 17.73 17.05 17.06 573,447 -0.58(-3.27%)
Nov 14, 2008 17.69 18.35 17.47 17.64 1,130,936 -0.98(-5.24%)
Nov 13, 2008 17.23 18.66 16.67 18.61 833,763 +1.42(+8.28%)
Nov 12, 2008 17.78 17.78 16.57 17.19 601,329 -1.03(-5.66%)
Nov 11, 2008 18.40 18.57 17.93 18.22 890,895 -0.47(-2.53%)
Nov 10, 2008 19.55 19.55 18.47 18.69 409,443 -0.41(-2.15%)
Nov 07, 2008 18.66 19.24 18.66 19.10 604,411 +1.02(+5.63%)
Nov 06, 2008 19.10 19.37 17.92 18.08 719,413 -1.22(-6.33%)
Nov 05, 2008 20.15 20.44 19.26 19.31 500,088 -1.22(-5.95%)
Nov 04, 2008 19.75 20.57 19.75 20.53 1,102,829 +1.34(+6.97%)
Nov 03, 2008 19.10 19.37 18.99 19.19 1,277,444 -0.07(-0.38%)
Oct 31, 2008 18.64 19.51 18.51 19.26 706,275 +0.24(+1.26%)
Oct 30, 2008 19.16 19.41 18.50 19.02 989,732 +0.53(+2.89%)
Oct 29, 2008 18.29 19.09 18.04 18.49 1,529,808 +0.27(+1.48%)
Oct 28, 2008 17.02 18.22 16.48 18.22 962,768 +2.09(+12.98%)
Oct 27, 2008 16.21 16.93 16.13 16.13 1,203,727 -0.99(-5.81%)
Oct 24, 2008 16.15 17.34 16.10 17.12 790,890 -0.89(-4.94%)
Oct 23, 2008 17.73 18.27 17.17 18.01 905,838 +0.33(+1.84%)
Oct 22, 2008 18.46 18.59 17.36 17.69 1,360,361 -1.46(-7.63%)
Oct 21, 2008 19.66 19.93 19.08 19.15 543,973 -1.19(-5.85%)
Oct 20, 2008 19.69 20.39 19.60 20.34 1,195,285 +1.01(+5.21%)
Oct 17, 2008 18.95 20.21 18.80 19.33 1,016,392 -0.32(-1.62%)
Oct 16, 2008 19.29 19.86 18.27 19.65 1,767,077 +0.93(+4.98%)
Oct 15, 2008 20.47 20.54 18.70 18.72 1,094,467 -2.21(-10.56%)
Oct 14, 2008 21.95 22.11 20.53 20.93 2,562,058 -0.39(-1.84%)
Oct 13, 2008 20.16 21.48 19.86 21.32 2,046,538 +2.58(+13.75%)
Oct 10, 2008 17.49 19.39 17.49 18.74 3,456,278 -0.48(-2.49%)
Oct 09, 2008 21.37 21.37 19.08 19.22 2,036,252 -1.55(-7.47%)
Oct 08, 2008 20.93 21.52 20.51 20.77 5,321,310 -0.21(-1.02%)
Oct 07, 2008 22.55 22.72 20.99 20.99 2,263,813 -1.10(-5.00%)
Oct 06, 2008 22.51 22.70 21.27 22.09 2,853,493 -1.36(-5.81%)
Oct 03, 2008 23.54 24.44 23.40 23.45 1,918,302 +0.05(+0.21%)
Oct 02, 2008 23.98 24.06 23.32 23.40 712,870 -1.02(-4.19%)
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.