Skip to main content

Europe 350 Ishares ETF (NY: IEV )

55.30 +0.23 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 36.97 37.00 36.76 36.95 655,407 +0.17(+0.46%)
Mar 28, 2019 36.84 36.89 36.66 36.78 391,841 -0.16(-0.44%)
Mar 27, 2019 36.97 37.05 36.68 36.95 517,831 +0.08(+0.21%)
Mar 26, 2019 36.92 36.97 36.81 36.87 274,239 +0.15(+0.42%)
Mar 25, 2019 36.70 36.80 36.62 36.72 369,377 -0.02(-0.05%)
Mar 22, 2019 37.01 37.07 36.69 36.73 638,382 -0.86(-2.29%)
Mar 21, 2019 37.41 37.60 37.38 37.59 445,846 -0.10(-0.27%)
Mar 20, 2019 37.56 37.89 37.40 37.70 762,400 +0.01(+0.02%)
Mar 19, 2019 37.87 37.89 37.63 37.69 464,337 +0.14(+0.36%)
Mar 18, 2019 37.47 37.57 37.41 37.55 607,967 +0.17(+0.46%)
Mar 15, 2019 37.25 37.40 37.21 37.38 431,498 +0.41(+1.11%)
Mar 14, 2019 36.94 37.07 36.92 36.97 476,152 +0.16(+0.44%)
Mar 13, 2019 36.63 36.86 36.61 36.81 510,617 +0.40(+1.10%)
Mar 12, 2019 36.37 36.46 36.37 36.41 448,426 -0.03(-0.09%)
Mar 11, 2019 36.13 36.44 36.13 36.44 385,957 +0.31(+0.85%)
Mar 08, 2019 35.94 36.15 35.94 36.14 502,064 +0.03(+0.07%)
Mar 07, 2019 36.46 36.48 36.11 36.11 793,636 -0.54(-1.46%)
Mar 06, 2019 36.79 36.81 36.63 36.65 339,134 -0.07(-0.19%)
Mar 05, 2019 36.63 36.78 36.60 36.72 364,973 +0.08(+0.21%)
Mar 04, 2019 36.82 36.83 36.51 36.64 429,358 -0.15(-0.42%)
Mar 01, 2019 36.83 36.91 36.69 36.79 425,275 +0.23(+0.63%)
Feb 28, 2019 36.56 36.71 36.55 36.56 539,143 +0.03(+0.09%)
Feb 27, 2019 36.60 36.66 36.50 36.53 343,140 -0.13(-0.35%)
Feb 26, 2019 36.51 36.74 36.51 36.66 520,702 +0.26(+0.73%)
Feb 25, 2019 36.51 36.56 36.39 36.39 310,159 +0.08(+0.21%)
Feb 22, 2019 36.30 36.40 36.27 36.32 251,501 +0.11(+0.31%)
Feb 21, 2019 36.27 36.30 36.15 36.21 323,994 -0.17(-0.47%)
Feb 20, 2019 36.17 36.49 36.17 36.38 487,941 +0.20(+0.57%)
Feb 19, 2019 35.89 36.23 35.89 36.17 1,071,244 +0.14(+0.40%)
Feb 15, 2019 35.87 36.03 35.80 36.03 328,056 +0.56(+1.58%)
Feb 14, 2019 35.46 35.59 35.38 35.46 615,750 +0.01(+0.02%)
Feb 13, 2019 35.56 35.63 35.46 35.46 392,466 +0.00(+0.00%)
Feb 12, 2019 35.32 35.47 35.32 35.46 401,921 +0.38(+1.09%)
Feb 11, 2019 35.11 35.20 35.02 35.07 624,246 -0.09(-0.24%)
Feb 08, 2019 35.06 35.18 34.93 35.16 566,759 -0.13(-0.36%)
Feb 07, 2019 35.50 35.53 35.20 35.29 754,793 -0.47(-1.31%)
Feb 06, 2019 35.85 35.91 35.74 35.75 302,627 -0.16(-0.45%)
Feb 05, 2019 35.80 35.93 35.78 35.92 246,272 +0.32(+0.91%)
Feb 04, 2019 35.40 35.59 35.31 35.59 203,164 +0.10(+0.29%)
Feb 01, 2019 35.48 35.63 35.39 35.49 585,663 +0.04(+0.12%)
Jan 31, 2019 35.36 35.54 35.29 35.45 523,620 -0.05(-0.14%)
Jan 30, 2019 35.26 35.61 35.17 35.50 376,488 +0.37(+1.07%)
Jan 29, 2019 35.22 35.31 35.12 35.12 310,931 +0.11(+0.32%)
Jan 28, 2019 34.90 35.01 34.84 35.01 598,800 -0.16(-0.46%)
Jan 25, 2019 35.10 35.23 35.09 35.17 556,192 +0.36(+1.03%)
Jan 24, 2019 34.76 34.91 34.68 34.82 793,995 +0.00(+0.00%)
Jan 23, 2019 34.96 34.97 34.68 34.82 748,319 +0.24(+0.69%)
Jan 22, 2019 34.71 34.79 34.54 34.58 780,092 -0.47(-1.34%)
Jan 18, 2019 35.00 35.07 34.89 35.05 660,808 +0.43(+1.26%)
Jan 17, 2019 34.27 34.66 34.27 34.61 1,977,414 +0.18(+0.52%)
Jan 16, 2019 34.37 34.48 34.37 34.43 326,324 +0.01(+0.02%)
Jan 15, 2019 34.25 34.44 34.20 34.43 2,265,610 +0.08(+0.22%)
Jan 14, 2019 34.22 34.43 34.21 34.35 1,003,928 -0.14(-0.42%)
Jan 11, 2019 34.47 34.58 34.37 34.49 450,871 -0.16(-0.47%)
Jan 10, 2019 34.46 34.69 34.43 34.66 819,509 +0.05(+0.15%)
Jan 09, 2019 34.49 34.65 34.42 34.60 793,679 +0.42(+1.22%)
Jan 08, 2019 34.26 34.30 34.08 34.19 529,682 +0.25(+0.73%)
Jan 07, 2019 33.85 34.05 33.75 33.94 1,009,917 +0.05(+0.15%)
Jan 04, 2019 33.39 33.95 33.39 33.89 541,867 +0.99(+3.00%)
Jan 03, 2019 33.04 33.08 32.85 32.90 714,442 -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.