Indicators

Europe 350 Ishares ETF (NY: IEV )

57.29 -0.83 (-1.43%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	21.30	21.66	21.19	21.30	482,299	-0.44(-2.04%)
May 27, 2010	21.21	21.75	21.09	21.75	1,724,021	+1.27(+6.22%)
May 26, 2010	20.79	21.00	20.38	20.47	640,620	-0.29(-1.41%)
May 25, 2010	20.28	20.78	20.07	20.77	814,768	-0.03(-0.16%)
May 24, 2010	21.04	21.22	20.80	20.80	517,523	-0.55(-2.60%)
May 21, 2010	20.69	21.47	20.66	21.35	995,153	+0.42(+2.00%)
May 20, 2010	20.73	21.29	20.66	20.94	3,484,779	-0.68(-3.14%)
May 19, 2010	21.49	21.73	21.25	21.62	2,355,595	+0.09(+0.42%)
May 18, 2010	22.29	22.32	21.36	21.52	572,692	-0.42(-1.90%)
May 17, 2010	22.00	22.12	21.38	21.94	655,395	-0.01(-0.06%)
May 14, 2010	21.96	22.39	21.69	21.96	1,369,221	-0.69(-3.03%)
May 13, 2010	22.87	23.00	22.61	22.64	3,621,987	-0.51(-2.20%)
May 12, 2010	22.97	23.17	22.91	23.15	1,458,501	+0.37(+1.63%)
May 11, 2010	22.98	23.09	22.69	22.78	1,861,800	-0.12(-0.54%)
May 10, 2010	22.91	23.03	22.82	22.90	1,839,125	+1.63(+7.64%)
May 07, 2010	21.64	21.86	20.83	21.28	2,086,072	-0.12(-0.58%)
May 06, 2010	22.45	22.65	20.28	21.40	2,446,602	-1.23(-5.42%)
May 05, 2010	22.74	22.93	22.55	22.63	2,138,669	-0.61(-2.61%)
May 04, 2010	23.55	23.55	23.12	23.23	1,992,722	-0.97(-4.02%)

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.