Skip to main content

Europe 350 Ishares ETF (NY: IEV )

55.30 +0.23 (+0.42%)
Official Closing Price Updated: 4:10 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%)
May 01, 2017 35.01 35.15 35.00 35.08 569,591 +0.14(+0.39%)
Apr 28, 2017 35.04 35.04 34.92 34.94 664,925 -0.04(-0.12%)
Apr 27, 2017 35.01 35.01 34.89 34.98 859,678 +0.02(+0.07%)
Apr 26, 2017 34.93 35.08 34.90 34.96 1,959,517 -0.14(-0.39%)
Apr 25, 2017 34.96 35.12 34.92 35.09 793,625 +0.31(+0.88%)
Apr 24, 2017 34.64 34.82 34.63 34.79 743,878 +1.22(+3.63%)
Apr 21, 2017 33.52 33.58 33.46 33.57 448,654 +0.01(+0.02%)
Apr 20, 2017 33.63 33.72 33.56 33.56 608,511 +0.26(+0.77%)
Apr 19, 2017 33.50 33.51 33.27 33.30 702,789 -0.11(-0.34%)
Apr 18, 2017 33.37 33.44 33.21 33.42 749,133 -0.18(-0.53%)
Apr 17, 2017 33.50 33.63 33.50 33.59 328,362 +0.21(+0.63%)
Apr 13, 2017 33.45 33.50 33.36 33.38 525,766 -0.23(-0.70%)
Apr 12, 2017 33.61 33.66 33.48 33.62 950,799 -0.04(-0.12%)
Apr 11, 2017 33.62 33.66 33.38 33.66 564,457 +0.20(+0.60%)
Apr 10, 2017 33.42 33.52 33.42 33.46 470,421 -0.03(-0.10%)
Apr 07, 2017 33.46 33.56 33.42 33.49 346,547 -0.05(-0.14%)
Apr 06, 2017 33.54 33.63 33.47 33.54 580,326 +0.11(+0.34%)
Apr 05, 2017 33.64 33.71 33.42 33.42 2,058,592 -0.23(-0.67%)
Apr 04, 2017 33.50 33.65 33.44 33.65 432,569 +0.05(+0.14%)
Apr 03, 2017 33.67 33.69 33.34 33.60 587,325 -0.13(-0.38%)
Mar 31, 2017 33.64 33.83 33.62 33.73 506,079 +0.08(+0.24%)
Mar 30, 2017 33.71 33.80 33.65 33.65 1,293,976 -0.13(-0.38%)
Mar 29, 2017 33.60 33.78 33.59 33.78 366,830 -0.03(-0.10%)
Mar 28, 2017 33.77 33.89 33.73 33.81 517,752 +0.01(+0.02%)
Mar 27, 2017 33.66 33.81 33.59 33.80 1,094,828 +0.18(+0.53%)
Mar 24, 2017 33.59 33.67 33.54 33.63 932,609 +0.12(+0.36%)
Mar 23, 2017 33.41 33.64 33.41 33.50 3,279,254 +0.04(+0.12%)
Mar 22, 2017 33.36 33.51 33.35 33.46 2,499,271 +0.00(+0.00%)
Mar 21, 2017 33.93 33.96 33.46 33.46 1,151,622 -0.12(-0.35%)
Mar 20, 2017 33.63 33.71 33.53 33.58 831,503 -0.07(-0.20%)
Mar 17, 2017 33.64 33.72 33.56 33.65 630,420 +0.06(+0.19%)
Mar 16, 2017 33.46 33.62 33.43 33.59 825,505 +0.35(+1.04%)
Mar 15, 2017 32.83 33.27 32.83 33.24 1,611,089 +0.44(+1.35%)
Mar 14, 2017 32.81 32.84 32.72 32.80 1,668,182 -0.24(-0.73%)
Mar 13, 2017 32.96 33.05 32.96 33.04 362,673 +0.13(+0.39%)
Mar 10, 2017 32.84 32.93 32.77 32.91 718,765 +0.29(+0.89%)
Mar 09, 2017 32.56 32.63 32.51 32.62 461,929 +0.26(+0.80%)
Mar 08, 2017 32.53 32.55 32.35 32.36 503,462 -0.14(-0.42%)
Mar 07, 2017 32.47 32.57 32.41 32.50 455,589 -0.19(-0.57%)
Mar 06, 2017 32.71 32.71 32.61 32.68 363,040 -0.17(-0.52%)
Mar 03, 2017 32.65 32.90 32.63 32.85 832,291 +0.27(+0.84%)
Mar 02, 2017 32.57 32.66 32.55 32.58 870,250 -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.