Skip to main content

Europe 350 Ishares ETF (NY: IEV )

55.20 +0.13 (+0.23%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 33.06 33.24 33.04 33.22 673,194 +0.11(+0.34%)
Mar 29, 2007 33.03 33.16 32.92 33.10 354,209 +0.34(+1.04%)
Mar 28, 2007 32.86 32.93 32.70 32.76 1,252,128 -0.30(-0.92%)
Mar 27, 2007 33.02 33.12 32.96 33.07 1,421,405 -0.20(-0.61%)
Mar 26, 2007 33.27 33.28 32.90 33.27 224,071 +0.02(+0.07%)
Mar 23, 2007 33.24 33.32 33.15 33.24 379,650 +0.17(+0.52%)
Mar 22, 2007 33.23 33.24 32.99 33.07 347,360 -0.22(-0.65%)
Mar 21, 2007 32.66 33.33 32.54 33.29 740,709 +0.80(+2.45%)
Mar 20, 2007 32.11 32.81 32.08 32.49 1,241,038 +0.32(+0.98%)
Mar 19, 2007 32.02 32.18 31.96 32.18 213,308 +0.48(+1.50%)
Mar 16, 2007 31.74 31.92 31.62 31.70 439,337 +0.11(+0.35%)
Mar 15, 2007 31.27 31.63 31.24 31.59 506,852 +0.15(+0.48%)
Mar 14, 2007 31.19 31.44 30.80 31.44 810,833 +0.12(+0.37%)
Mar 13, 2007 32.11 32.00 31.28 31.33 589,044 -0.78(-2.44%)
Mar 12, 2007 31.93 32.16 31.89 32.11 494,458 +0.12(+0.38%)
Mar 09, 2007 32.03 32.05 31.89 31.99 219,179 +0.09(+0.29%)
Mar 08, 2007 31.86 32.02 31.82 31.90 438,358 +0.33(+1.04%)
Mar 07, 2007 31.54 31.79 31.34 31.57 496,089 +0.06(+0.19%)
Mar 06, 2007 31.27 31.61 31.21 31.51 495,110 +0.85(+2.76%)
Mar 05, 2007 30.75 31.13 30.37 30.66 2,136,673 -0.63(-2.03%)
Mar 02, 2007 31.47 31.66 31.29 31.29 554,798 -0.41(-1.31%)
Mar 01, 2007 31.46 31.83 31.12 31.71 1,834,975 -0.42(-1.32%)
Feb 28, 2007 32.27 32.33 31.94 32.13 1,130,144 +0.43(+1.35%)
Feb 27, 2007 32.79 32.83 31.59 31.70 4,485,025 -1.77(-5.29%)
Feb 26, 2007 33.55 33.57 33.38 33.47 633,973 +0.13(+0.39%)
Feb 23, 2007 33.33 33.39 33.23 33.34 128,180 +0.09(+0.26%)
Feb 22, 2007 33.16 33.27 33.12 33.26 322,246 +0.11(+0.32%)
Feb 21, 2007 33.12 33.17 32.96 33.15 351,600 -0.25(-0.75%)
Feb 20, 2007 33.24 33.42 33.14 33.40 332,683 +0.11(+0.33%)
Feb 16, 2007 33.24 33.31 33.17 33.29 223,093 -0.01(-0.03%)
Feb 15, 2007 33.36 33.38 33.24 33.30 473,258 -0.07(-0.20%)
Feb 14, 2007 33.11 33.38 33.05 33.37 352,715 +0.42(+1.28%)
Feb 13, 2007 32.73 32.95 32.70 32.94 586,027 +0.32(+0.98%)
Feb 12, 2007 32.68 32.68 32.52 32.63 290,318 -0.11(-0.33%)
Feb 09, 2007 32.85 32.93 32.63 32.73 384,868 -0.20(-0.60%)
Feb 08, 2007 32.79 32.94 32.72 32.93 358,449 -0.08(-0.23%)
Feb 07, 2007 33.00 33.10 32.91 33.01 461,842 +0.12(+0.37%)
Feb 06, 2007 32.82 32.90 32.74 32.88 246,903 +0.21(+0.66%)
Feb 05, 2007 32.63 32.69 32.56 32.67 290,282 -0.11(-0.33%)
Feb 02, 2007 32.74 32.80 32.66 32.78 658,516 -0.03(-0.09%)
Feb 01, 2007 32.74 32.81 32.66 32.81 620,682 +0.25(+0.78%)
Jan 31, 2007 32.21 32.75 32.15 32.55 721,791 +0.17(+0.51%)
Jan 30, 2007 32.26 32.40 32.24 32.39 704,831 +0.17(+0.53%)
Jan 29, 2007 32.14 32.25 32.09 32.21 267,451 +0.07(+0.23%)
Jan 26, 2007 32.19 32.19 31.98 32.14 1,716,579 +0.09(+0.28%)
Jan 25, 2007 32.57 32.58 32.05 32.05 566,539 -0.50(-1.54%)
Jan 24, 2007 32.47 32.56 32.39 32.55 721,465 +0.17(+0.51%)
Jan 23, 2007 32.27 32.46 32.22 32.39 433,792 +0.29(+0.90%)
Jan 22, 2007 32.42 32.42 32.05 32.10 650,036 -0.23(-0.70%)
Jan 19, 2007 32.06 32.35 32.04 32.33 558,385 +0.34(+1.07%)
Jan 18, 2007 32.24 32.27 31.97 31.98 495,110 -0.10(-0.31%)
Jan 17, 2007 31.97 32.17 31.92 32.08 595,894 -0.02(-0.06%)
Jan 16, 2007 32.20 32.22 31.99 32.10 612,528 +0.00(+0.00%)
Jan 12, 2007 31.90 32.12 31.86 32.10 481,085 +0.29(+0.91%)
Jan 11, 2007 31.57 31.90 31.52 31.81 504,243 +0.34(+1.08%)
Jan 10, 2007 31.47 31.47 31.33 31.47 496,415 -0.18(-0.56%)
Jan 09, 2007 31.84 31.84 31.50 31.65 1,093,614 -0.12(-0.38%)
Jan 08, 2007 31.84 31.84 31.63 31.77 523,486 +0.05(+0.16%)
Jan 05, 2007 31.94 31.96 31.67 31.72 984,676 -0.48(-1.48%)
Jan 04, 2007 32.17 32.24 32.07 32.19 775,934 -0.18(-0.57%)
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.