Skip to main content

Europe 350 Ishares ETF (NY: IEV )

55.45 +0.15 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 35.06 35.06 34.95 34.97 664,433 -0.04(-0.12%)
Apr 27, 2017 35.04 35.04 34.92 35.01 859,042 +0.02(+0.07%)
Apr 26, 2017 34.96 35.11 34.92 34.98 1,958,068 -0.14(-0.39%)
Apr 25, 2017 34.99 35.15 34.94 35.12 793,038 +0.31(+0.88%)
Apr 24, 2017 34.67 34.84 34.66 34.81 743,328 +1.22(+3.63%)
Apr 21, 2017 33.55 33.60 33.49 33.59 448,322 +0.01(+0.02%)
Apr 20, 2017 33.66 33.74 33.59 33.59 608,061 +0.26(+0.77%)
Apr 19, 2017 33.52 33.54 33.30 33.33 702,269 -0.11(-0.34%)
Apr 18, 2017 33.39 33.46 33.24 33.44 748,579 -0.18(-0.53%)
Apr 17, 2017 33.53 33.65 33.53 33.62 328,119 +0.21(+0.63%)
Apr 13, 2017 33.47 33.53 33.38 33.41 525,377 -0.23(-0.70%)
Apr 12, 2017 33.63 33.68 33.51 33.64 950,096 -0.04(-0.12%)
Apr 11, 2017 33.64 33.68 33.40 33.68 564,039 +0.20(+0.60%)
Apr 10, 2017 33.45 33.55 33.44 33.48 470,073 -0.03(-0.10%)
Apr 07, 2017 33.48 33.58 33.45 33.51 346,291 -0.05(-0.14%)
Apr 06, 2017 33.57 33.66 33.50 33.56 579,897 +0.11(+0.34%)
Apr 05, 2017 33.67 33.73 33.45 33.45 2,057,069 -0.23(-0.67%)
Apr 04, 2017 33.53 33.67 33.46 33.67 432,249 +0.05(+0.14%)
Apr 03, 2017 33.70 33.71 33.36 33.63 586,890 -0.13(-0.38%)
Mar 31, 2017 33.67 33.86 33.64 33.76 505,705 +0.08(+0.24%)
Mar 30, 2017 33.74 33.83 33.67 33.67 1,293,019 -0.13(-0.38%)
Mar 29, 2017 33.63 33.80 33.61 33.80 366,559 -0.03(-0.10%)
Mar 28, 2017 33.80 33.92 33.76 33.84 517,369 +0.01(+0.02%)
Mar 27, 2017 33.68 33.84 33.62 33.83 1,094,018 +0.18(+0.53%)
Mar 24, 2017 33.62 33.69 33.56 33.65 931,919 +0.12(+0.36%)
Mar 23, 2017 33.43 33.66 33.43 33.53 3,276,828 +0.04(+0.12%)
Mar 22, 2017 33.38 33.54 33.38 33.49 2,497,422 +0.00(+0.00%)
Mar 21, 2017 33.96 33.98 33.49 33.49 1,150,770 -0.12(-0.35%)
Mar 20, 2017 33.65 33.73 33.55 33.61 830,888 -0.07(-0.20%)
Mar 17, 2017 33.67 33.75 33.59 33.67 629,954 +0.06(+0.19%)
Mar 16, 2017 33.48 33.64 33.46 33.61 824,894 +0.35(+1.04%)
Mar 15, 2017 32.85 33.29 32.85 33.26 1,609,898 +0.44(+1.35%)
Mar 14, 2017 32.84 32.86 32.75 32.82 1,666,949 -0.24(-0.73%)
Mar 13, 2017 32.99 33.07 32.98 33.06 362,404 +0.13(+0.39%)
Mar 10, 2017 32.86 32.96 32.80 32.93 718,233 +0.29(+0.89%)
Mar 09, 2017 32.59 32.65 32.53 32.64 461,588 +0.26(+0.80%)
Mar 08, 2017 32.55 32.57 32.38 32.38 503,089 -0.14(-0.42%)
Mar 07, 2017 32.50 32.59 32.43 32.52 455,252 -0.19(-0.57%)
Mar 06, 2017 32.74 32.74 32.63 32.71 362,771 -0.17(-0.51%)
Mar 03, 2017 32.67 32.92 32.66 32.88 831,676 +0.27(+0.84%)
Mar 02, 2017 32.59 32.68 32.57 32.60 869,606 -0.12(-0.37%)
Mar 01, 2017 32.59 32.80 32.57 32.72 974,788 +0.38(+1.17%)
Feb 28, 2017 32.38 32.50 32.32 32.34 1,707,593 -0.06(-0.17%)
Feb 27, 2017 32.28 32.42 32.27 32.40 400,969 +0.06(+0.17%)
Feb 24, 2017 32.23 32.38 32.20 32.34 603,178 -0.29(-0.89%)
Feb 23, 2017 32.62 32.67 32.54 32.63 1,660,034 +0.09(+0.27%)
Feb 22, 2017 32.32 32.56 32.31 32.55 1,018,256 +0.00(+0.00%)
Feb 21, 2017 32.40 32.55 32.37 32.55 455,204 +0.04(+0.12%)
Feb 17, 2017 32.51 32.51 32.51 0 -0.10(-0.32%)
Feb 16, 2017 32.50 32.61 32.50 32.61 1,174,793 +0.15(+0.47%)
Feb 15, 2017 32.17 32.48 32.17 32.46 1,095,988 +0.09(+0.27%)
Feb 14, 2017 32.31 32.37 32.17 32.37 3,542,809 +0.02(+0.07%)
Feb 13, 2017 32.36 32.39 32.28 32.34 405,768 +0.15(+0.45%)
Feb 10, 2017 32.09 32.23 32.09 32.20 452,127 +0.00(+0.00%)
Feb 09, 2017 32.15 32.26 32.14 32.20 492,604 +0.13(+0.40%)
Feb 08, 2017 31.88 32.08 31.84 32.07 2,227,883 +0.08(+0.25%)
Feb 07, 2017 31.93 32.01 31.92 31.99 1,012,640 -0.04(-0.13%)
Feb 06, 2017 32.00 32.05 31.92 32.03 756,068 -0.31(-0.95%)
Feb 03, 2017 32.31 32.39 32.26 32.34 1,646,255 +0.13(+0.40%)
Feb 02, 2017 32.26 32.31 32.13 32.21 2,094,382 -0.03(-0.10%)
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.