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 (%)
Mar 31, 2003 13.18 13.32 13.12 13.16 419,115 -0.35(-2.61%)
Mar 28, 2003 13.35 13.56 13.34 13.51 39,465 +0.02(+0.16%)
Mar 27, 2003 13.47 13.61 13.36 13.49 731,250 -0.27(-1.98%)
Mar 26, 2003 13.68 13.80 13.60 13.77 783,110 +0.07(+0.52%)
Mar 25, 2003 13.46 13.74 13.46 13.70 156,882 +0.24(+1.75%)
Mar 24, 2003 13.54 13.66 13.36 13.46 281,476 -0.64(-4.56%)
Mar 21, 2003 13.81 14.12 13.80 14.10 352,905 +0.43(+3.16%)
Mar 20, 2003 13.55 13.70 13.42 13.67 652,646 -0.02(-0.11%)
Mar 19, 2003 13.72 13.75 13.53 13.69 166,341 +0.09(+0.65%)
Mar 18, 2003 13.62 13.62 13.28 13.60 727,989 +0.05(+0.38%)
Mar 17, 2003 12.97 13.61 12.89 13.55 223,419 +0.49(+3.73%)
Mar 14, 2003 13.05 13.15 12.90 13.06 193,412 +0.18(+1.40%)
Mar 13, 2003 12.64 12.92 12.56 12.88 188,520 +0.55(+4.48%)
Mar 12, 2003 12.30 12.45 12.12 12.33 820,292 -0.23(-1.83%)
Mar 11, 2003 12.61 12.65 12.56 12.56 243,641 -0.04(-0.34%)
Mar 10, 2003 12.81 12.83 12.57 12.60 526,096 -0.40(-3.07%)
Mar 07, 2003 12.96 13.06 12.88 13.00 89,041 -0.06(-0.49%)
Mar 06, 2003 13.12 13.22 13.02 13.06 65,231 -0.24(-1.78%)
Mar 05, 2003 13.16 13.30 13.11 13.30 55,447 +0.14(+1.07%)
Mar 04, 2003 13.38 13.38 13.13 13.16 305,285 -0.33(-2.45%)
Mar 03, 2003 13.62 13.62 13.37 13.49 177,757 +0.21(+1.57%)
Feb 28, 2003 13.22 13.44 13.22 13.28 289,956 +0.20(+1.55%)
Feb 27, 2003 13.09 13.21 13.02 13.08 495,763 +0.02(+0.12%)
Feb 26, 2003 13.09 13.20 12.94 13.06 245,272 -0.28(-2.07%)
Feb 25, 2003 13.25 13.34 13.07 13.34 354,862 -0.23(-1.67%)
Feb 24, 2003 13.67 13.67 13.54 13.56 696,025 -0.22(-1.60%)
Feb 21, 2003 13.55 13.81 13.55 13.78 95,238 +0.16(+1.19%)
Feb 20, 2003 13.73 13.76 13.49 13.62 511,418 -0.02(-0.13%)
Feb 19, 2003 13.77 13.77 13.59 13.64 90,346 -0.31(-2.24%)
Feb 18, 2003 13.76 14.02 13.76 13.95 943,254 +0.28(+2.02%)
Feb 14, 2003 13.48 13.74 13.48 13.68 211,351 +0.10(+0.70%)
Feb 13, 2003 13.40 13.60 13.34 13.58 169,929 +0.25(+1.86%)
Feb 12, 2003 13.47 13.49 13.28 13.33 133,725 -0.19(-1.38%)
Feb 11, 2003 13.49 13.73 13.46 13.52 185,258 +0.04(+0.27%)
Feb 10, 2003 13.46 13.52 13.30 13.48 216,570 +0.01(+0.05%)
Feb 07, 2003 13.62 13.67 13.43 13.48 151,012 -0.21(-1.52%)
Feb 06, 2003 13.74 13.76 13.58 13.69 60,991 -0.11(-0.80%)
Feb 05, 2003 13.91 14.09 13.77 13.80 110,242 +0.04(+0.29%)
Feb 04, 2003 13.88 13.90 13.74 13.76 114,155 -0.40(-2.86%)
Feb 03, 2003 14.07 14.21 13.93 14.16 205,806 +0.15(+1.09%)
Jan 31, 2003 13.63 14.01 13.63 14.01 357,145 +0.30(+2.22%)
Jan 30, 2003 13.85 13.88 13.70 13.70 2,348,351 +0.10(+0.74%)
Jan 29, 2003 13.34 13.76 13.34 13.60 428,574 -0.03(-0.20%)
Jan 28, 2003 13.49 13.66 13.38 13.63 600,786 +0.25(+1.86%)
Jan 27, 2003 13.56 13.78 13.34 13.38 788,980 -0.45(-3.28%)
Jan 24, 2003 14.15 14.15 13.81 13.84 497,067 -0.24(-1.68%)
Jan 23, 2003 14.39 14.39 13.93 14.07 300,719 +0.03(+0.22%)
Jan 22, 2003 14.10 14.16 13.95 14.04 217,874 -0.23(-1.59%)
Jan 21, 2003 14.44 14.48 14.26 14.27 175,800 -0.23(-1.59%)
Jan 17, 2003 14.61 14.70 14.47 14.50 355,188 -0.33(-2.23%)
Jan 16, 2003 14.80 14.98 14.80 14.83 156,230 +0.06(+0.44%)
Jan 15, 2003 14.96 15.02 14.75 14.77 356,492 -0.29(-1.91%)
Jan 14, 2003 14.94 15.13 14.94 15.05 176,452 +0.12(+0.80%)
Jan 13, 2003 15.22 15.22 14.93 14.93 223,745 -0.06(-0.37%)
Jan 10, 2003 14.80 15.07 14.80 14.99 532,945 +0.10(+0.70%)
Jan 09, 2003 14.79 14.96 14.75 14.89 228,964 +0.22(+1.53%)
Jan 08, 2003 14.70 14.79 14.62 14.66 331,704 -0.29(-1.91%)
Jan 07, 2003 15.00 15.04 14.77 14.95 590,349 -0.29(-1.89%)
Jan 06, 2003 14.82 15.24 14.82 15.23 411,940 +0.25(+1.64%)
Jan 03, 2003 14.98 15.05 14.84 14.99 233,204 +0.09(+0.62%)
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.