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, 2016 30.73 30.83 30.58 30.59 799,779 -0.27(-0.86%)
Mar 30, 2016 30.88 31.05 30.80 30.86 1,003,311 +0.33(+1.08%)
Mar 29, 2016 30.07 30.54 29.97 30.53 620,900 +0.37(+1.22%)
Mar 28, 2016 30.27 30.27 30.08 30.16 590,982 +0.13(+0.42%)
Mar 24, 2016 29.86 30.04 30.04 30.04 490,923 -0.22(-0.72%)
Mar 23, 2016 30.53 30.53 30.23 30.26 455,983 -0.25(-0.82%)
Mar 22, 2016 30.31 30.58 30.26 30.51 482,634 -0.16(-0.54%)
Mar 21, 2016 30.68 30.75 30.59 30.67 391,983 -0.15(-0.48%)
Mar 18, 2016 30.86 30.92 30.73 30.82 619,500 -0.01(-0.03%)
Mar 17, 2016 30.58 30.89 30.51 30.83 696,650 +0.23(+0.74%)
Mar 16, 2016 30.06 30.63 30.06 30.60 726,711 +0.31(+1.03%)
Mar 15, 2016 30.26 30.31 30.19 30.29 997,810 -0.29(-0.95%)
Mar 14, 2016 30.58 30.66 30.51 30.58 1,498,919 -0.09(-0.28%)
Mar 11, 2016 30.40 30.67 30.39 30.66 805,497 +0.80(+2.67%)
Mar 10, 2016 30.14 30.36 29.62 29.86 1,980,372 -0.02(-0.05%)
Mar 09, 2016 29.88 29.95 29.77 29.88 1,139,244 +0.16(+0.55%)
Mar 08, 2016 29.93 29.96 29.70 29.72 729,060 -0.32(-1.07%)
Mar 07, 2016 29.73 30.13 29.68 30.04 760,927 +0.00(+0.00%)
Mar 04, 2016 29.99 30.19 29.98 30.04 660,921 +0.16(+0.52%)
Mar 03, 2016 29.61 29.90 29.59 29.88 1,142,652 +0.25(+0.84%)
Mar 02, 2016 29.38 29.65 29.29 29.63 1,021,522 +0.07(+0.24%)
Mar 01, 2016 29.22 29.58 29.16 29.56 613,887 +0.79(+2.75%)
Feb 29, 2016 28.85 29.06 28.77 28.77 1,235,901 -0.13(-0.46%)
Feb 26, 2016 29.14 29.16 28.85 28.90 1,802,344 -0.09(-0.30%)
Feb 25, 2016 28.78 29.00 28.68 28.99 2,865,796 +0.40(+1.40%)
Feb 24, 2016 28.18 28.64 28.04 28.59 4,617,768 -0.13(-0.44%)
Feb 23, 2016 29.01 29.07 28.69 28.71 479,012 -0.51(-1.74%)
Feb 22, 2016 29.09 29.25 29.08 29.22 499,720 +0.21(+0.73%)
Feb 19, 2016 28.80 29.04 28.73 29.01 606,000 -0.05(-0.19%)
Feb 18, 2016 29.26 29.26 29.01 29.07 529,278 -0.17(-0.59%)
Feb 17, 2016 28.95 29.29 28.93 29.24 1,363,226 +0.59(+2.08%)
Feb 16, 2016 28.58 28.66 28.30 28.64 1,352,056 +0.45(+1.61%)
Feb 12, 2016 27.80 28.19 28.19 28.19 827,283 +0.54(+1.95%)
Feb 11, 2016 27.64 27.78 27.41 27.65 2,262,994 -0.40(-1.42%)
Feb 10, 2016 28.15 28.33 28.02 28.05 1,403,759 +0.12(+0.42%)
Feb 09, 2016 27.61 28.06 27.59 27.93 1,840,376 -0.25(-0.89%)
Feb 08, 2016 28.19 28.26 27.89 28.18 1,939,811 -0.68(-2.36%)
Feb 05, 2016 29.20 29.24 28.78 28.86 1,158,064 -0.45(-1.52%)
Feb 04, 2016 29.06 29.39 28.97 29.31 1,308,620 +0.04(+0.13%)
Feb 03, 2016 29.13 29.29 28.65 29.27 1,350,196 +0.44(+1.52%)
Feb 02, 2016 29.12 29.12 28.78 28.83 773,046 -0.81(-2.74%)
Feb 01, 2016 29.43 29.74 29.32 29.65 989,073 -0.05(-0.16%)
Jan 29, 2016 29.27 29.70 29.23 29.69 982,179 +0.47(+1.61%)
Jan 28, 2016 29.43 29.45 29.00 29.22 1,474,060 +0.06(+0.21%)
Jan 27, 2016 29.29 29.57 29.07 29.16 1,609,440 -0.25(-0.85%)
Jan 26, 2016 29.00 29.42 29.00 29.41 1,278,449 +0.62(+2.15%)
Jan 25, 2016 29.00 29.06 28.79 28.79 1,252,274 -0.39(-1.34%)
Jan 22, 2016 29.18 29.28 29.00 29.18 898,059 +0.75(+2.64%)
Jan 21, 2016 28.10 28.57 27.88 28.43 1,965,479 +0.30(+1.08%)
Jan 20, 2016 28.21 28.29 27.62 28.13 2,740,202 -0.59(-2.07%)
Jan 19, 2016 28.93 28.94 28.52 28.72 1,376,500 +0.26(+0.91%)
Jan 15, 2016 28.61 28.46 28.46 28.46 2,753,135 -1.09(-3.68%)
Jan 14, 2016 29.29 29.69 29.09 29.55 1,566,830 +0.38(+1.29%)
Jan 13, 2016 29.84 29.90 29.11 29.18 1,058,985 -0.51(-1.71%)
Jan 12, 2016 29.78 29.81 29.43 29.68 1,243,482 +0.23(+0.80%)
Jan 11, 2016 29.68 29.69 29.23 29.45 978,655 +0.10(+0.35%)
Jan 08, 2016 29.91 29.93 29.31 29.35 1,193,427 -0.30(-1.00%)
Jan 07, 2016 29.65 29.96 29.60 29.65 1,268,458 -0.55(-1.81%)
Jan 06, 2016 30.09 30.30 30.04 30.19 957,206 -0.52(-1.68%)
Jan 05, 2016 30.65 30.72 30.47 30.71 1,255,488 -0.20(-0.63%)
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.