Skip to main content

Europe 350 Ishares ETF (NY: IEV )

55.30 +0.23 (+0.42%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 37.00 37.02 36.79 36.98 654,922 +0.17(+0.46%)
Mar 28, 2019 36.86 36.92 36.69 36.81 391,551 -0.16(-0.44%)
Mar 27, 2019 37.00 37.08 36.71 36.97 517,448 +0.08(+0.21%)
Mar 26, 2019 36.95 37.00 36.83 36.90 274,036 +0.15(+0.42%)
Mar 25, 2019 36.73 36.83 36.65 36.74 369,104 -0.02(-0.05%)
Mar 22, 2019 37.03 37.09 36.72 36.76 637,910 -0.86(-2.29%)
Mar 21, 2019 37.43 37.63 37.41 37.62 445,516 -0.10(-0.27%)
Mar 20, 2019 37.59 37.92 37.43 37.72 761,836 +0.01(+0.02%)
Mar 19, 2019 37.89 37.92 37.66 37.71 463,994 +0.14(+0.36%)
Mar 18, 2019 37.49 37.60 37.44 37.58 607,517 +0.17(+0.46%)
Mar 15, 2019 37.28 37.43 37.24 37.41 431,179 +0.41(+1.11%)
Mar 14, 2019 36.96 37.09 36.95 37.00 475,799 +0.16(+0.44%)
Mar 13, 2019 36.66 36.88 36.64 36.84 510,240 +0.40(+1.10%)
Mar 12, 2019 36.39 36.49 36.39 36.44 448,095 -0.03(-0.09%)
Mar 11, 2019 36.16 36.47 36.16 36.47 385,672 +0.31(+0.85%)
Mar 08, 2019 35.97 36.18 35.97 36.16 501,692 +0.03(+0.07%)
Mar 07, 2019 36.49 36.50 36.14 36.14 793,049 -0.54(-1.46%)
Mar 06, 2019 36.82 36.84 36.66 36.68 338,883 -0.07(-0.19%)
Mar 05, 2019 36.66 36.80 36.62 36.74 364,703 +0.08(+0.21%)
Mar 04, 2019 36.85 36.85 36.54 36.67 429,041 -0.15(-0.42%)
Mar 01, 2019 36.85 36.94 36.72 36.82 424,960 +0.23(+0.63%)
Feb 28, 2019 36.59 36.73 36.57 36.59 538,745 +0.03(+0.09%)
Feb 27, 2019 36.62 36.69 36.53 36.56 342,886 -0.13(-0.35%)
Feb 26, 2019 36.54 36.77 36.54 36.68 520,317 +0.26(+0.73%)
Feb 25, 2019 36.54 36.59 36.42 36.42 309,930 +0.08(+0.21%)
Feb 22, 2019 36.33 36.43 36.30 36.34 251,315 +0.11(+0.31%)
Feb 21, 2019 36.30 36.33 36.18 36.23 323,755 -0.17(-0.47%)
Feb 20, 2019 36.20 36.51 36.20 36.40 487,580 +0.20(+0.56%)
Feb 19, 2019 35.92 36.26 35.92 36.20 1,070,452 +0.14(+0.40%)
Feb 15, 2019 35.90 36.05 35.83 36.05 327,813 +0.56(+1.58%)
Feb 14, 2019 35.49 35.61 35.41 35.49 615,295 +0.01(+0.02%)
Feb 13, 2019 35.58 35.65 35.48 35.48 392,175 +0.00(+0.00%)
Feb 12, 2019 35.35 35.50 35.35 35.48 401,624 +0.38(+1.09%)
Feb 11, 2019 35.14 35.23 35.05 35.10 623,785 -0.09(-0.24%)
Feb 08, 2019 35.09 35.20 34.95 35.18 566,340 -0.13(-0.36%)
Feb 07, 2019 35.52 35.56 35.23 35.31 754,234 -0.47(-1.31%)
Feb 06, 2019 35.87 35.93 35.76 35.78 302,403 -0.16(-0.45%)
Feb 05, 2019 35.83 35.96 35.81 35.94 246,090 +0.32(+0.91%)
Feb 04, 2019 35.42 35.62 35.34 35.62 203,014 +0.10(+0.29%)
Feb 01, 2019 35.51 35.66 35.41 35.52 585,230 +0.04(+0.12%)
Jan 31, 2019 35.39 35.57 35.31 35.47 523,233 -0.05(-0.14%)
Jan 30, 2019 35.29 35.64 35.20 35.52 376,209 +0.38(+1.07%)
Jan 29, 2019 35.24 35.34 35.15 35.15 310,701 +0.11(+0.32%)
Jan 28, 2019 34.93 35.04 34.86 35.04 598,358 -0.16(-0.46%)
Jan 25, 2019 35.12 35.25 35.12 35.20 555,781 +0.36(+1.03%)
Jan 24, 2019 34.78 34.94 34.71 34.84 793,408 +0.00(+0.00%)
Jan 23, 2019 34.99 35.00 34.71 34.84 747,766 +0.24(+0.69%)
Jan 22, 2019 34.74 34.82 34.57 34.60 779,515 -0.47(-1.34%)
Jan 18, 2019 35.03 35.09 34.92 35.07 660,319 +0.43(+1.25%)
Jan 17, 2019 34.30 34.68 34.30 34.64 1,975,952 +0.18(+0.52%)
Jan 16, 2019 34.40 34.51 34.39 34.46 326,082 +0.01(+0.02%)
Jan 15, 2019 34.28 34.47 34.22 34.45 2,263,935 +0.08(+0.22%)
Jan 14, 2019 34.25 34.45 34.24 34.37 1,003,186 -0.14(-0.42%)
Jan 11, 2019 34.49 34.60 34.40 34.52 450,538 -0.16(-0.47%)
Jan 10, 2019 34.48 34.71 34.45 34.68 818,903 +0.05(+0.15%)
Jan 09, 2019 34.52 34.67 34.44 34.63 793,092 +0.42(+1.22%)
Jan 08, 2019 34.29 34.32 34.10 34.21 529,290 +0.25(+0.73%)
Jan 07, 2019 33.87 34.08 33.78 33.96 1,009,170 +0.05(+0.15%)
Jan 04, 2019 33.42 33.97 33.42 33.91 541,467 +0.99(+3.00%)
Jan 03, 2019 33.06 33.10 32.87 32.92 713,914 -0.24(-0.72%)
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.