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, 2011 27.59 27.76 27.50 27.59 568,521 -0.15(-0.55%)
Mar 30, 2011 27.74 27.74 27.74 27.74 197,136 +0.28(+1.01%)
Mar 29, 2011 27.25 27.48 27.17 27.46 327,330 +0.11(+0.41%)
Mar 28, 2011 27.34 27.52 27.33 27.35 261,691 +0.02(+0.07%)
Mar 25, 2011 27.46 27.55 27.31 27.33 327,713 -0.24(-0.89%)
Mar 24, 2011 27.35 27.60 27.30 27.57 285,732 +0.41(+1.51%)
Mar 23, 2011 26.99 27.24 26.91 27.17 383,747 +0.02(+0.07%)
Mar 22, 2011 27.26 27.28 27.07 27.15 358,021 -0.07(-0.27%)
Mar 21, 2011 27.15 27.30 27.14 27.22 283,655 +0.65(+2.46%)
Mar 18, 2011 26.80 26.81 26.51 26.56 612,154 +0.28(+1.08%)
Mar 17, 2011 26.29 26.39 26.14 26.28 2,131,158 +0.89(+3.51%)
Mar 16, 2011 26.05 26.16 25.15 25.39 1,044,219 -0.80(-3.07%)
Mar 15, 2011 26.03 26.88 26.00 26.20 3,037,395 -0.68(-2.53%)
Mar 14, 2011 26.84 26.94 26.68 26.88 725,780 -0.13(-0.46%)
Mar 11, 2011 26.76 27.07 26.76 27.00 454,384 +0.11(+0.39%)
Mar 10, 2011 27.09 27.09 26.81 26.89 386,033 -0.63(-2.30%)
Mar 09, 2011 27.54 27.63 27.46 27.53 315,251 +0.02(+0.07%)
Mar 08, 2011 27.40 27.62 27.25 27.51 1,258,755 -0.01(-0.02%)
Mar 07, 2011 27.92 27.99 27.42 27.51 539,239 -0.22(-0.81%)
Mar 04, 2011 27.98 28.00 27.53 27.74 272,458 -0.24(-0.85%)
Mar 03, 2011 27.90 28.08 27.77 27.98 309,503 +0.36(+1.29%)
Mar 02, 2011 27.55 27.79 27.50 27.62 472,161 +0.18(+0.67%)
Mar 01, 2011 27.93 27.96 27.44 27.44 2,889,315 -0.45(-1.61%)
Feb 28, 2011 27.92 28.02 27.73 27.88 570,680 +0.32(+1.17%)
Feb 25, 2011 27.44 27.59 27.44 27.56 340,182 +0.27(+0.99%)
Feb 24, 2011 27.32 27.44 27.08 27.29 562,064 +0.04(+0.15%)
Feb 23, 2011 27.39 27.52 27.14 27.25 727,425 -0.03(-0.10%)
Feb 22, 2011 27.50 27.69 27.21 27.28 434,201 -0.77(-2.75%)
Feb 18, 2011 27.90 28.07 27.85 28.05 211,545 +0.13(+0.47%)
Feb 17, 2011 27.75 27.95 27.71 27.92 283,235 +0.12(+0.43%)
Feb 16, 2011 27.60 27.83 27.53 27.80 364,765 +0.31(+1.13%)
Feb 15, 2011 27.53 27.59 27.44 27.49 407,145 -0.05(-0.17%)
Feb 14, 2011 27.38 27.54 27.35 27.53 418,580 +0.01(+0.02%)
Feb 11, 2011 27.27 27.59 27.24 27.53 388,074 -0.01(-0.05%)
Feb 10, 2011 27.35 27.55 27.22 27.54 703,217 -0.28(-1.02%)
Feb 09, 2011 27.74 27.86 27.64 27.82 556,083 +0.05(+0.19%)
Feb 08, 2011 27.64 27.80 27.52 27.77 374,567 +0.20(+0.72%)
Feb 07, 2011 27.37 27.58 27.36 27.57 670,378 +0.16(+0.60%)
Feb 04, 2011 27.40 27.44 27.15 27.41 357,819 -0.08(-0.29%)
Feb 03, 2011 27.40 27.50 27.16 27.49 336,966 -0.14(-0.50%)
Feb 02, 2011 27.61 27.71 27.52 27.63 432,911 -0.09(-0.33%)
Feb 01, 2011 27.41 27.78 27.37 27.72 1,673,566 +0.67(+2.46%)
Jan 31, 2011 26.93 27.13 26.92 27.05 685,515 +0.38(+1.41%)
Jan 28, 2011 27.17 27.24 26.60 26.68 596,949 -0.67(-2.44%)
Jan 27, 2011 27.34 27.41 27.20 27.34 1,020,820 +0.15(+0.56%)
Jan 26, 2011 27.14 27.27 27.07 27.19 568,629 +0.14(+0.53%)
Jan 25, 2011 26.82 27.07 26.76 27.05 2,011,818 -0.07(-0.27%)
Jan 24, 2011 26.80 27.12 26.77 27.12 394,569 +0.27(+1.01%)
Jan 21, 2011 26.88 26.96 26.70 26.85 472,540 +0.34(+1.27%)
Jan 20, 2011 26.49 26.57 26.24 26.51 376,783 -0.17(-0.64%)
Jan 19, 2011 26.95 26.97 26.60 26.68 708,643 -0.22(-0.83%)
Jan 18, 2011 26.83 26.95 26.81 26.91 353,314 +0.26(+0.99%)
Jan 14, 2011 26.36 26.68 26.36 26.64 375,827 +0.24(+0.92%)
Jan 13, 2011 26.51 26.56 26.35 26.40 408,126 +0.13(+0.48%)
Jan 12, 2011 25.94 26.27 25.90 26.27 401,545 +0.75(+2.95%)
Jan 11, 2011 25.49 25.57 25.37 25.52 990,876 +0.18(+0.70%)
Jan 10, 2011 25.23 25.36 25.09 25.34 310,092 -0.13(-0.49%)
Jan 07, 2011 25.58 25.68 25.30 25.47 596,701 -0.14(-0.54%)
Jan 06, 2011 25.94 25.99 25.53 25.61 378,146 -0.30(-1.15%)
Jan 05, 2011 25.68 25.93 25.63 25.91 245,800 -0.16(-0.63%)
Jan 04, 2011 26.36 26.38 25.98 26.07 446,171 -0.05(-0.20%)
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.