Skip to main content

Europe 350 Ishares ETF (NY: IEV )

57.21 -0.91 (-1.57%)
Streaming Delayed Price Updated: 10:03 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 53.59 53.82 53.12 53.18 170,061 -0.77(-1.43%)
Apr 29, 2024 53.89 53.99 53.78 53.95 169,030 +0.09(+0.16%)
Apr 26, 2024 53.63 53.94 53.59 53.87 199,927 +0.47(+0.88%)
Apr 25, 2024 52.87 53.49 52.77 53.40 464,894 -0.11(-0.20%)
Apr 24, 2024 53.73 53.77 53.28 53.50 201,645 -0.24(-0.46%)
Apr 23, 2024 53.30 53.79 53.27 53.75 202,939 +0.76(+1.44%)
Apr 22, 2024 52.67 53.17 52.53 52.99 273,930 +0.61(+1.16%)
Apr 19, 2024 52.32 52.56 52.21 52.38 324,029 +0.14(+0.26%)
Apr 18, 2024 52.32 52.58 52.15 52.24 241,623 -0.15(-0.28%)
Apr 17, 2024 52.69 52.69 52.15 52.39 257,796 +0.20(+0.37%)
Apr 16, 2024 52.26 52.43 52.01 52.19 350,207 -0.38(-0.73%)
Apr 15, 2024 53.35 53.42 52.50 52.58 283,413 -0.05(-0.09%)
Apr 12, 2024 53.03 53.27 52.58 52.62 461,060 -0.91(-1.70%)
Apr 11, 2024 53.60 53.61 52.90 53.53 457,949 +0.03(+0.05%)
Apr 10, 2024 53.36 53.70 53.22 53.50 409,404 -0.61(-1.12%)
Apr 09, 2024 54.36 54.46 53.88 54.11 271,142 -0.14(-0.25%)
Apr 08, 2024 54.30 54.34 54.14 54.25 104,450 +0.26(+0.49%)
Apr 05, 2024 53.73 54.06 53.59 53.98 436,542 +0.15(+0.27%)
Apr 04, 2024 54.66 54.67 53.75 53.84 243,122 -0.42(-0.78%)
Apr 03, 2024 53.93 54.38 53.91 54.26 624,282 +0.33(+0.62%)
Apr 02, 2024 53.89 53.95 53.79 53.93 432,733 -0.49(-0.90%)
Apr 01, 2024 54.55 54.70 54.31 54.41 378,587 -0.06(-0.11%)
Mar 28, 2024 54.44 54.54 54.43 54.47 135,500 -0.13(-0.23%)
Mar 27, 2024 54.37 54.60 54.35 54.60 261,576 +0.34(+0.63%)
Mar 26, 2024 54.44 54.48 54.25 54.26 200,433 +0.03(+0.05%)
Mar 25, 2024 54.14 54.41 54.14 54.23 141,321 +0.08(+0.14%)
Mar 22, 2024 54.27 54.29 54.13 54.15 166,993 -0.14(-0.25%)
Mar 21, 2024 54.40 54.47 54.29 54.29 171,463 -0.15(-0.27%)
Mar 20, 2024 53.74 54.47 53.74 54.43 440,811 +0.63(+1.16%)
Mar 19, 2024 53.72 53.96 53.66 53.81 220,888 +0.06(+0.11%)
Mar 18, 2024 54.00 54.01 53.71 53.75 238,680 -0.31(-0.58%)
Mar 15, 2024 54.15 54.22 53.90 54.06 401,970 -0.04(-0.07%)
Mar 14, 2024 54.45 54.47 53.89 54.10 335,311 -0.40(-0.74%)
Mar 13, 2024 54.49 54.62 54.42 54.50 349,225 +0.11(+0.20%)
Mar 12, 2024 53.97 54.40 53.79 54.40 382,772 +0.53(+0.98%)
Mar 11, 2024 53.75 53.88 53.53 53.87 260,891 +0.01(+0.02%)
Mar 08, 2024 54.19 54.25 53.77 53.86 385,047 -0.27(-0.51%)
Mar 07, 2024 53.76 54.18 53.76 54.13 371,907 +0.90(+1.69%)
Mar 06, 2024 53.15 53.36 53.06 53.23 543,668 +0.50(+0.95%)
Mar 05, 2024 52.81 53.01 52.55 52.73 497,772 -0.16(-0.30%)
Mar 04, 2024 52.80 53.00 52.76 52.89 227,484 -0.05(-0.09%)
Mar 01, 2024 52.69 52.94 52.39 52.94 442,832 +0.41(+0.78%)
Feb 29, 2024 52.73 52.78 52.28 52.53 307,282 +0.02(+0.04%)
Feb 28, 2024 52.53 52.60 52.45 52.51 172,624 -0.27(-0.52%)
Feb 27, 2024 52.63 52.82 52.63 52.78 359,251 +0.11(+0.20%)
Feb 26, 2024 52.75 52.76 52.57 52.67 193,285 -0.06(-0.11%)
Feb 23, 2024 52.75 52.80 52.65 52.73 386,777 +0.06(+0.11%)
Feb 22, 2024 52.49 52.69 52.40 52.67 261,352 +0.50(+0.96%)
Feb 21, 2024 51.91 52.17 51.90 52.17 272,567 +0.08(+0.15%)
Feb 20, 2024 52.13 52.18 51.94 52.10 281,180 +0.28(+0.55%)
Feb 16, 2024 51.75 52.00 51.61 51.81 315,626 +0.11(+0.21%)
Feb 15, 2024 51.39 51.70 51.39 51.70 167,778 +0.57(+1.11%)
Feb 14, 2024 50.84 51.14 50.82 51.14 312,257 +0.69(+1.36%)
Feb 13, 2024 50.66 50.72 50.29 50.45 437,957 -0.91(-1.77%)
Feb 12, 2024 51.27 51.52 51.27 51.36 195,538 -0.02(-0.04%)
Feb 09, 2024 51.20 51.42 51.06 51.38 154,752 +0.15(+0.29%)
Feb 08, 2024 51.25 51.28 51.13 51.23 286,581 -0.01(-0.02%)
Feb 07, 2024 51.26 51.33 51.12 51.24 212,386 -0.14(-0.27%)
Feb 06, 2024 51.03 51.40 51.01 51.38 735,080 +0.38(+0.75%)
Feb 05, 2024 50.93 51.11 50.72 51.00 527,819 -0.25(-0.50%)
Feb 02, 2024 51.36 51.38 51.06 51.25 464,100 -0.50(-0.96%)
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.