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 (%)
Feb 28, 2017 32.38 32.50 32.32 32.34 1,707,593 -0.06(-0.17%)
Feb 27, 2017 32.28 32.42 32.27 32.40 400,969 +0.06(+0.17%)
Feb 24, 2017 32.23 32.38 32.20 32.34 603,178 -0.29(-0.89%)
Feb 23, 2017 32.62 32.67 32.54 32.63 1,660,034 +0.09(+0.27%)
Feb 22, 2017 32.32 32.56 32.31 32.55 1,018,256 +0.00(+0.00%)
Feb 21, 2017 32.40 32.55 32.37 32.55 455,204 +0.04(+0.12%)
Feb 17, 2017 32.51 32.51 32.51 0 -0.10(-0.32%)
Feb 16, 2017 32.50 32.61 32.50 32.61 1,174,793 +0.15(+0.47%)
Feb 15, 2017 32.17 32.48 32.17 32.46 1,095,988 +0.09(+0.27%)
Feb 14, 2017 32.31 32.37 32.17 32.37 3,542,809 +0.02(+0.07%)
Feb 13, 2017 32.36 32.39 32.28 32.34 405,768 +0.15(+0.45%)
Feb 10, 2017 32.09 32.23 32.09 32.20 452,127 +0.00(+0.00%)
Feb 09, 2017 32.15 32.26 32.14 32.20 492,604 +0.13(+0.40%)
Feb 08, 2017 31.88 32.08 31.84 32.07 2,227,883 +0.08(+0.25%)
Feb 07, 2017 31.93 32.01 31.92 31.99 1,012,640 -0.04(-0.13%)
Feb 06, 2017 32.00 32.05 31.92 32.03 756,068 -0.31(-0.95%)
Feb 03, 2017 32.31 32.39 32.26 32.34 1,646,255 +0.13(+0.40%)
Feb 02, 2017 32.26 32.31 32.13 32.21 2,094,382 -0.03(-0.10%)
Feb 01, 2017 32.28 32.32 32.12 32.24 1,464,787 +0.10(+0.33%)
Jan 31, 2017 32.13 32.19 31.99 32.13 1,038,597 +0.12(+0.38%)
Jan 30, 2017 31.94 32.01 31.85 32.01 883,716 -0.28(-0.87%)
Jan 27, 2017 32.29 32.33 32.24 32.30 1,446,990 -0.02(-0.05%)
Jan 26, 2017 32.39 32.41 32.25 32.31 666,376 -0.20(-0.62%)
Jan 25, 2017 32.42 32.53 32.38 32.51 692,630 +0.39(+1.21%)
Jan 24, 2017 32.00 32.17 32.00 32.13 1,065,690 +0.06(+0.20%)
Jan 23, 2017 31.93 32.07 31.88 32.06 744,977 +0.10(+0.33%)
Jan 20, 2017 31.88 31.97 31.84 31.96 841,429 +0.17(+0.53%)
Jan 19, 2017 31.80 31.84 31.67 31.79 739,619 -0.08(-0.25%)
Jan 18, 2017 31.85 31.96 31.80 31.87 557,799 -0.12(-0.38%)
Jan 17, 2017 32.00 32.04 31.95 31.99 582,769 -0.02(-0.08%)
Jan 13, 2017 32.01 32.01 32.01 0 +0.12(+0.38%)
Jan 12, 2017 31.92 31.96 31.80 31.89 722,905 +0.06(+0.18%)
Jan 11, 2017 31.56 31.86 31.54 31.84 2,629,539 +0.17(+0.53%)
Jan 10, 2017 31.67 31.79 31.67 31.67 911,704 +0.00(+0.00%)
Jan 09, 2017 31.60 31.71 31.54 31.67 674,852 -0.12(-0.38%)
Jan 06, 2017 31.77 31.85 31.72 31.79 459,266 -0.14(-0.43%)
Jan 05, 2017 31.70 31.96 31.70 31.92 889,845 +0.27(+0.87%)
Jan 04, 2017 31.46 31.65 31.40 31.65 1,332,523 +0.27(+0.87%)
Jan 03, 2017 31.40 31.42 31.32 31.38 3,399,969 +0.07(+0.23%)
Dec 30, 2016 31.30 31.30 31.30 0 +0.18(+0.57%)
Dec 29, 2016 31.10 31.17 31.08 31.13 1,008,825 +0.22(+0.70%)
Dec 28, 2016 30.98 31.00 30.87 30.91 958,558 -0.19(-0.62%)
Dec 27, 2016 31.09 31.13 31.09 31.10 710,870 +0.04(+0.13%)
Dec 23, 2016 31.06 31.06 31.06 0 +0.09(+0.29%)
Dec 22, 2016 31.07 31.09 30.95 30.97 780,196 -0.06(-0.18%)
Dec 21, 2016 31.05 31.06 31.00 31.03 574,012 +0.05(+0.16%)
Dec 20, 2016 30.90 31.00 30.88 30.98 723,221 +0.11(+0.36%)
Dec 19, 2016 30.98 31.04 30.84 30.87 661,542 -0.11(-0.36%)
Dec 16, 2016 30.94 31.12 30.94 30.98 2,644,639 +0.10(+0.31%)
Dec 15, 2016 30.80 30.91 30.74 30.88 859,093 -0.01(-0.03%)
Dec 14, 2016 31.31 31.40 30.84 30.89 1,365,960 -0.46(-1.46%)
Dec 13, 2016 31.23 31.46 31.23 31.35 988,989 +0.36(+1.16%)
Dec 12, 2016 30.94 31.08 30.90 30.99 852,196 -0.05(-0.15%)
Dec 09, 2016 30.86 31.04 30.83 31.04 1,424,100 +0.16(+0.52%)
Dec 08, 2016 30.83 30.91 30.72 30.88 3,764,982 -0.14(-0.44%)
Dec 07, 2016 30.68 31.08 30.64 31.01 1,325,915 +0.43(+1.41%)
Dec 06, 2016 30.34 30.60 30.31 30.58 825,148 +0.30(+0.98%)
Dec 05, 2016 30.09 30.30 30.08 30.28 823,235 +0.47(+1.58%)
Dec 02, 2016 29.62 29.90 29.62 29.81 671,294 +0.09(+0.30%)
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.