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, 2015 31.56 31.37 31.37 31.37 1,641,142 -0.48(-1.50%)
Dec 30, 2015 31.96 31.98 31.84 31.85 812,335 -0.26(-0.80%)
Dec 29, 2015 32.00 32.16 31.94 32.11 1,090,831 +0.28(+0.88%)
Dec 28, 2015 31.83 31.89 31.70 31.83 912,065 -0.13(-0.42%)
Dec 24, 2015 31.95 31.96 31.96 31.96 490,795 +0.05(+0.15%)
Dec 23, 2015 31.62 31.92 31.62 31.91 2,699,659 +0.61(+1.95%)
Dec 22, 2015 31.16 31.33 31.05 31.30 1,465,026 +0.23(+0.73%)
Dec 21, 2015 31.33 31.40 30.95 31.08 1,576,291 +0.15(+0.47%)
Dec 18, 2015 31.19 31.22 30.92 30.93 1,183,389 -0.39(-1.24%)
Dec 17, 2015 31.64 31.67 31.32 31.32 1,677,384 -0.45(-1.42%)
Dec 16, 2015 31.49 31.82 31.32 31.77 2,269,731 +0.58(+1.84%)
Dec 15, 2015 31.23 31.34 31.12 31.19 1,730,394 +0.28(+0.91%)
Dec 14, 2015 30.99 31.06 30.60 30.91 1,187,284 -0.05(-0.15%)
Dec 11, 2015 31.14 31.19 30.91 30.96 1,351,477 -0.54(-1.70%)
Dec 10, 2015 31.65 31.72 31.49 31.50 1,393,855 -0.10(-0.32%)
Dec 09, 2015 31.69 32.00 31.41 31.60 1,495,473 -0.07(-0.22%)
Dec 08, 2015 31.61 31.76 31.54 31.67 1,265,987 -0.51(-1.57%)
Dec 07, 2015 32.25 32.25 32.05 32.17 572,228 -0.22(-0.67%)
Dec 04, 2015 31.99 32.42 31.99 32.39 996,869 +0.32(+0.99%)
Dec 03, 2015 32.52 32.52 31.95 32.07 1,815,634 -0.16(-0.51%)
Dec 02, 2015 32.42 32.52 32.19 32.24 1,050,571 -0.37(-1.14%)
Dec 01, 2015 32.56 32.63 32.43 32.61 1,084,137 +0.23(+0.70%)
Nov 30, 2015 32.49 32.52 32.38 32.38 1,149,220 +0.00(+0.00%)
Nov 27, 2015 32.40 32.43 32.35 32.38 317,979 +0.16(+0.48%)
Nov 25, 2015 32.18 32.23 32.23 32.23 898,906 +0.19(+0.58%)
Nov 24, 2015 31.79 32.07 31.77 32.04 1,504,267 -0.05(-0.17%)
Nov 23, 2015 32.22 32.31 32.03 32.10 1,343,774 -0.23(-0.70%)
Nov 20, 2015 32.59 32.64 32.31 32.32 455,015 -0.24(-0.74%)
Nov 19, 2015 32.59 32.70 32.52 32.56 637,947 +0.19(+0.58%)
Nov 18, 2015 32.19 32.42 32.12 32.38 1,067,068 +0.33(+1.02%)
Nov 17, 2015 32.11 32.25 31.98 32.05 1,097,098 +0.10(+0.32%)
Nov 16, 2015 31.55 31.96 31.55 31.95 605,143 +0.40(+1.26%)
Nov 13, 2015 31.60 31.69 31.44 31.55 938,124 -0.27(-0.86%)
Nov 12, 2015 31.95 32.10 31.82 31.82 750,322 -0.50(-1.54%)
Nov 11, 2015 32.45 32.45 32.24 32.32 287,895 +0.16(+0.51%)
Nov 10, 2015 32.01 32.19 31.97 32.16 430,071 -0.14(-0.43%)
Nov 09, 2015 32.45 32.46 32.17 32.30 340,107 -0.34(-1.05%)
Nov 06, 2015 32.56 32.68 32.42 32.64 424,184 -0.18(-0.55%)
Nov 05, 2015 32.96 33.01 32.76 32.82 601,273 -0.10(-0.31%)
Nov 04, 2015 33.20 33.21 32.84 32.92 666,548 -0.23(-0.68%)
Nov 03, 2015 32.91 33.21 32.85 33.15 800,546 -0.07(-0.21%)
Nov 02, 2015 33.12 33.22 33.09 33.22 423,467 +0.37(+1.14%)
Oct 30, 2015 32.86 33.10 32.84 32.84 529,880 -0.02(-0.07%)
Oct 29, 2015 32.70 32.91 32.68 32.87 860,458 -0.14(-0.42%)
Oct 28, 2015 32.98 33.23 32.70 33.01 753,154 +0.24(+0.74%)
Oct 27, 2015 32.81 32.91 32.71 32.77 457,195 -0.31(-0.94%)
Oct 26, 2015 33.17 33.19 33.05 33.08 398,451 -0.16(-0.49%)
Oct 23, 2015 33.26 33.30 33.11 33.24 603,605 +0.27(+0.83%)
Oct 22, 2015 32.74 33.08 32.74 32.97 703,113 +0.33(+1.03%)
Oct 21, 2015 32.87 32.89 32.61 32.63 619,084 -0.15(-0.45%)
Oct 20, 2015 32.76 32.86 32.73 32.78 728,172 -0.10(-0.31%)
Oct 19, 2015 32.92 32.94 32.78 32.88 2,367,294 -0.12(-0.38%)
Oct 16, 2015 32.99 33.04 32.88 33.01 991,457 -0.06(-0.19%)
Oct 15, 2015 32.70 33.11 32.70 33.07 1,050,774 +0.41(+1.26%)
Oct 14, 2015 32.60 32.73 32.51 32.66 297,946 +0.17(+0.53%)
Oct 13, 2015 32.41 32.68 32.40 32.49 348,734 -0.35(-1.07%)
Oct 12, 2015 32.83 32.91 32.80 32.84 193,545 -0.12(-0.35%)
Oct 09, 2015 33.00 33.03 32.83 32.95 422,583 +0.03(+0.09%)
Oct 08, 2015 32.43 32.92 32.41 32.92 417,164 +0.29(+0.88%)
Oct 07, 2015 32.59 32.72 32.35 32.63 2,267,182 +0.31(+0.96%)
Oct 06, 2015 32.23 32.44 32.20 32.32 511,201 +0.15(+0.46%)
Oct 05, 2015 31.95 32.18 31.93 32.17 533,481 +0.60(+1.90%)
Oct 02, 2015 30.95 31.58 30.85 31.58 704,895 +0.61(+1.98%)
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.