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 (%)
May 31, 2017 36.74 36.79 36.55 36.58 870,095 +0.11(+0.31%)
May 30, 2017 36.43 36.53 36.40 36.47 511,965 -0.06(-0.15%)
May 26, 2017 36.49 36.54 36.45 36.53 714,045 -0.18(-0.48%)
May 25, 2017 36.73 36.78 36.62 36.70 719,540 -0.03(-0.09%)
May 24, 2017 36.62 36.74 36.58 36.74 1,371,823 +0.06(+0.15%)
May 23, 2017 36.80 36.82 36.63 36.68 1,261,882 -0.06(-0.15%)
May 22, 2017 36.79 36.80 36.66 36.74 665,853 +0.09(+0.24%)
May 19, 2017 36.49 36.65 36.47 36.65 659,628 +0.48(+1.31%)
May 18, 2017 36.03 36.19 35.99 36.17 1,011,011 +0.05(+0.13%)
May 17, 2017 36.45 36.46 36.12 36.12 1,184,548 -0.51(-1.39%)
May 16, 2017 36.59 36.64 36.52 36.63 989,019 +0.37(+1.02%)
May 15, 2017 36.15 36.26 36.12 36.26 1,217,358 +0.21(+0.58%)
May 12, 2017 35.86 36.05 35.84 36.05 684,764 +0.28(+0.79%)
May 11, 2017 35.71 35.79 35.61 35.77 836,876 -0.10(-0.29%)
May 10, 2017 35.84 35.87 35.77 35.87 760,954 +0.10(+0.27%)
May 09, 2017 35.83 35.84 35.70 35.78 1,530,865 -0.01(-0.02%)
May 08, 2017 35.85 35.85 35.71 35.79 666,847 -0.38(-1.05%)
May 05, 2017 35.83 36.18 35.83 36.16 1,795,476 +0.41(+1.15%)
May 04, 2017 35.48 35.76 35.45 35.75 1,344,479 +0.52(+1.49%)
May 03, 2017 35.25 35.32 35.15 35.23 358,978 -0.09(-0.25%)
May 02, 2017 35.17 35.33 35.12 35.32 370,948 +0.24(+0.69%)
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.