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, 2010 25.73 26.11 25.71 25.91 506,519 +0.17(+0.67%)
Dec 30, 2010 25.77 25.86 25.61 25.74 242,016 -0.12(-0.46%)
Dec 29, 2010 25.78 25.92 25.71 25.86 225,421 +0.24(+0.93%)
Dec 28, 2010 25.75 25.78 25.57 25.62 160,642 -0.03(-0.13%)
Dec 27, 2010 25.55 25.67 25.46 25.65 256,302 -0.18(-0.69%)
Dec 23, 2010 25.68 25.83 25.68 25.83 194,451 +0.00(+0.00%)
Dec 22, 2010 25.75 25.84 25.73 25.83 271,605 +0.09(+0.36%)
Dec 21, 2010 25.87 25.87 25.71 25.74 482,030 +0.14(+0.54%)
Dec 20, 2010 25.72 25.72 25.50 25.60 414,397 +0.24(+0.93%)
Dec 17, 2010 25.41 25.42 25.22 25.37 234,877 -0.18(-0.71%)
Dec 16, 2010 25.44 25.57 25.35 25.55 403,789 +0.13(+0.51%)
Dec 15, 2010 25.61 25.72 25.34 25.42 294,906 -0.39(-1.51%)
Dec 14, 2010 25.80 25.94 25.72 25.81 237,452 +0.04(+0.15%)
Dec 13, 2010 25.64 25.89 25.60 25.77 244,781 +0.27(+1.05%)
Dec 10, 2010 25.36 25.54 25.27 25.50 403,097 +0.12(+0.46%)
Dec 09, 2010 25.41 25.42 25.21 25.39 358,766 +0.04(+0.15%)
Dec 08, 2010 25.29 25.44 25.17 25.35 300,615 +0.15(+0.59%)
Dec 07, 2010 25.55 25.55 25.18 25.20 326,096 +0.14(+0.57%)
Dec 06, 2010 25.05 25.12 24.92 25.05 351,780 -0.25(-1.00%)
Dec 03, 2010 25.02 25.31 25.02 25.31 431,309 +0.30(+1.20%)
Dec 02, 2010 24.40 25.01 24.40 25.01 484,986 +0.56(+2.29%)
Dec 01, 2010 24.22 24.47 24.17 24.45 626,106 +0.76(+3.22%)
Nov 30, 2010 23.56 23.84 23.52 23.69 885,190 -0.36(-1.52%)
Nov 29, 2010 24.04 24.11 23.74 24.05 489,395 -0.41(-1.68%)
Nov 26, 2010 24.47 24.60 24.42 24.46 304,844 -0.38(-1.52%)
Nov 24, 2010 24.71 24.84 24.84 24.84 403,526 +0.26(+1.06%)
Nov 23, 2010 24.87 24.92 24.51 24.58 586,267 -0.84(-3.30%)
Nov 22, 2010 25.41 25.53 25.12 25.42 285,907 -0.37(-1.44%)
Nov 19, 2010 25.54 25.80 25.42 25.79 276,490 +0.10(+0.38%)
Nov 18, 2010 25.59 25.76 25.09 25.69 500,216 +0.60(+2.39%)
Nov 17, 2010 25.09 25.24 25.03 25.09 653,327 +0.09(+0.36%)
Nov 16, 2010 25.41 25.45 24.83 25.00 724,519 -0.65(-2.54%)
Nov 15, 2010 25.85 25.89 25.63 25.65 574,263 -0.05(-0.20%)
Nov 12, 2010 25.80 25.96 25.55 25.70 779,373 -0.14(-0.55%)
Nov 11, 2010 25.80 25.89 25.70 25.85 315,542 -0.26(-1.00%)
Nov 10, 2010 26.13 26.18 25.75 26.11 425,186 +0.03(+0.12%)
Nov 09, 2010 26.51 26.60 25.99 26.08 276,646 -0.27(-1.04%)
Nov 08, 2010 26.34 26.41 26.22 26.35 773,819 -0.22(-0.83%)
Nov 05, 2010 26.65 26.74 26.49 26.57 625,338 -0.34(-1.28%)
Nov 04, 2010 26.79 26.93 26.71 26.92 659,584 +0.63(+2.40%)
Nov 03, 2010 26.12 26.32 25.87 26.28 526,279 +0.18(+0.70%)
Nov 02, 2010 26.08 26.17 26.03 26.10 245,678 +0.47(+1.83%)
Nov 01, 2010 25.78 25.85 25.48 25.63 274,303 -0.16(-0.63%)
Oct 29, 2010 25.76 25.85 25.65 25.80 526,190 +0.01(+0.03%)
Oct 28, 2010 25.80 25.84 25.63 25.79 468,459 +0.27(+1.05%)
Oct 27, 2010 25.56 25.66 25.28 25.52 230,466 -0.44(-1.71%)
Oct 25, 2010 26.10 26.21 25.92 25.96 374,200 +0.08(+0.33%)
Oct 22, 2010 25.94 26.00 25.80 25.88 309,100 +0.02(+0.08%)
Oct 21, 2010 25.98 26.19 25.67 25.86 413,279 -0.01(-0.05%)
Oct 20, 2010 25.53 25.97 25.53 25.87 805,255 +0.50(+1.98%)
Oct 19, 2010 25.50 25.64 25.22 25.37 465,863 -0.70(-2.70%)
Oct 18, 2010 25.83 26.11 25.79 26.08 271,021 +0.10(+0.38%)
Oct 15, 2010 26.12 26.14 25.76 25.98 456,511 -0.07(-0.25%)
Oct 14, 2010 26.09 26.11 25.89 26.04 693,124 +0.16(+0.60%)
Oct 13, 2010 25.77 26.01 25.72 25.89 699,425 +0.44(+1.74%)
Oct 12, 2010 25.32 25.51 25.11 25.44 653,482 +0.01(+0.03%)
Oct 11, 2010 25.51 25.55 25.36 25.44 159,905 -0.06(-0.23%)
Oct 08, 2010 25.50 25.55 25.32 25.50 236,178 +0.12(+0.49%)
Oct 07, 2010 25.65 25.66 25.21 25.37 340,193 -0.05(-0.18%)
Oct 06, 2010 25.34 25.48 25.29 25.42 525,428 +0.14(+0.57%)
Oct 05, 2010 24.98 25.34 24.96 25.27 540,683 +0.72(+2.92%)
Oct 04, 2010 24.65 24.77 24.43 24.56 470,678 -0.35(-1.39%)
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.