Skip to main content

Europe 350 Ishares ETF (NY: IEV )

55.30 +0.23 (+0.42%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 36.77 36.82 36.58 36.61 869,452 +0.11(+0.31%)
May 30, 2017 36.46 36.55 36.42 36.50 511,587 -0.06(-0.15%)
May 26, 2017 36.51 36.57 36.47 36.55 713,517 -0.18(-0.48%)
May 25, 2017 36.76 36.80 36.65 36.73 719,008 -0.03(-0.09%)
May 24, 2017 36.64 36.77 36.60 36.76 1,370,808 +0.06(+0.15%)
May 23, 2017 36.83 36.84 36.66 36.71 1,260,948 -0.06(-0.15%)
May 22, 2017 36.82 36.83 36.69 36.76 665,360 +0.09(+0.24%)
May 19, 2017 36.52 36.67 36.49 36.67 659,140 +0.48(+1.31%)
May 18, 2017 36.05 36.22 36.01 36.20 1,010,263 +0.05(+0.13%)
May 17, 2017 36.48 36.49 36.14 36.15 1,183,672 -0.51(-1.39%)
May 16, 2017 36.62 36.67 36.55 36.66 988,287 +0.37(+1.02%)
May 15, 2017 36.17 36.29 36.14 36.29 1,216,458 +0.21(+0.58%)
May 12, 2017 35.88 36.08 35.87 36.08 684,258 +0.28(+0.79%)
May 11, 2017 35.74 35.81 35.63 35.80 836,257 -0.10(-0.29%)
May 10, 2017 35.87 35.90 35.79 35.90 760,392 +0.10(+0.27%)
May 09, 2017 35.85 35.87 35.72 35.80 1,529,733 -0.01(-0.02%)
May 08, 2017 35.88 35.88 35.74 35.81 666,353 -0.38(-1.05%)
May 05, 2017 35.86 36.21 35.85 36.19 1,794,148 +0.41(+1.15%)
May 04, 2017 35.51 35.79 35.47 35.78 1,343,485 +0.52(+1.49%)
May 03, 2017 35.27 35.34 35.17 35.26 358,712 -0.09(-0.25%)
May 02, 2017 35.20 35.35 35.15 35.34 370,674 +0.24(+0.69%)
May 01, 2017 35.04 35.17 35.03 35.10 569,170 +0.14(+0.39%)
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%)
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.