Skip to main content

Europe 350 Ishares ETF (NY: IEV )

54.66 -0.87 (-1.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 44.70 44.94 44.53 44.68 488,408 -0.13(-0.29%)
May 27, 2022 44.54 44.81 44.52 44.81 379,339 +0.54(+1.23%)
May 26, 2022 43.85 44.34 43.82 44.27 267,276 +0.59(+1.35%)
May 25, 2022 43.37 43.89 43.37 43.68 410,472 -0.03(-0.06%)
May 24, 2022 43.61 43.83 43.40 43.70 817,756 +0.02(+0.04%)
May 23, 2022 43.32 43.77 43.26 43.69 597,693 +0.93(+2.18%)
May 20, 2022 43.00 43.01 42.19 42.75 893,351 +0.19(+0.46%)
May 19, 2022 42.01 42.82 42.00 42.56 774,849 +0.36(+0.85%)
May 18, 2022 42.85 42.94 42.14 42.20 621,955 -1.26(-2.91%)
May 17, 2022 43.33 43.48 43.09 43.46 669,773 +1.02(+2.41%)
May 16, 2022 42.19 42.67 42.02 42.44 493,752 +0.13(+0.31%)
May 13, 2022 41.77 42.39 41.76 42.31 764,339 +1.12(+2.71%)
May 12, 2022 40.98 41.61 40.81 41.19 1,281,839 -0.20(-0.49%)
May 11, 2022 41.80 42.36 41.33 41.40 1,411,864 -0.22(-0.53%)
May 10, 2022 41.93 42.05 41.28 41.62 1,242,738 +0.42(+1.01%)
May 09, 2022 41.66 41.72 41.05 41.20 1,210,224 -1.25(-2.94%)
May 06, 2022 42.60 42.75 42.20 42.45 1,350,156 -0.59(-1.37%)
May 05, 2022 43.82 43.83 42.69 43.04 1,227,046 -1.32(-2.98%)
May 04, 2022 43.65 44.43 43.17 44.36 1,835,076 +0.72(+1.65%)
May 03, 2022 43.62 43.80 43.47 43.64 1,016,140 +0.35(+0.81%)
May 02, 2022 43.29 43.56 42.81 43.29 1,594,228 -0.22(-0.51%)
Apr 29, 2022 44.05 44.33 43.44 43.51 852,056 -0.51(-1.15%)
Apr 28, 2022 43.62 44.05 43.22 44.02 690,269 +0.61(+1.40%)
Apr 27, 2022 43.30 43.70 43.08 43.41 1,104,722 +0.22(+0.51%)
Apr 26, 2022 44.23 44.27 43.19 43.19 1,494,151 -1.45(-3.25%)
Apr 25, 2022 44.38 44.68 44.01 44.64 1,098,696 -0.31(-0.70%)
Apr 22, 2022 45.64 45.64 44.92 44.95 609,456 -0.72(-1.58%)
Apr 21, 2022 46.62 46.71 45.56 45.67 500,807 -0.49(-1.06%)
Apr 20, 2022 46.16 46.28 46.00 46.16 543,150 +0.39(+0.85%)
Apr 19, 2022 45.31 45.78 45.31 45.77 562,400 +0.17(+0.36%)
Apr 18, 2022 45.54 45.96 45.53 45.61 414,266 -0.17(-0.36%)
Apr 14, 2022 45.97 46.08 45.72 45.77 504,064 -0.20(-0.44%)
Apr 13, 2022 45.44 45.99 45.44 45.97 657,836 +0.49(+1.08%)
Apr 12, 2022 45.87 46.03 45.37 45.49 705,648 -0.31(-0.69%)
Apr 11, 2022 46.19 46.26 45.79 45.80 926,419 -0.43(-0.94%)
Apr 08, 2022 45.93 46.37 45.89 46.23 384,082 +0.08(+0.18%)
Apr 07, 2022 46.07 46.23 45.66 46.15 555,898 +0.25(+0.54%)
Apr 06, 2022 45.77 46.12 45.56 45.90 599,989 -0.54(-1.17%)
Apr 05, 2022 46.65 46.86 46.27 46.45 377,570 -0.45(-0.96%)
Apr 04, 2022 46.63 46.94 46.62 46.90 267,486 +0.06(+0.12%)
Apr 01, 2022 46.65 46.84 46.48 46.84 454,829 +0.47(+1.02%)
Mar 31, 2022 46.91 47.00 46.31 46.37 509,246 -0.89(-1.88%)
Mar 30, 2022 47.17 47.41 47.06 47.26 405,008 -0.11(-0.23%)
Mar 29, 2022 47.41 47.59 46.94 47.37 1,192,470 +1.10(+2.37%)
Mar 28, 2022 46.05 46.28 45.84 46.27 637,898 +0.13(+0.28%)
Mar 25, 2022 46.19 46.27 45.84 46.14 454,575 -0.01(-0.02%)
Mar 24, 2022 45.87 46.15 45.76 46.15 525,560 +0.36(+0.79%)
Mar 23, 2022 45.90 46.08 45.77 45.79 487,610 -0.88(-1.88%)
Mar 22, 2022 46.50 46.70 46.41 46.67 396,442 +0.62(+1.34%)
Mar 21, 2022 46.28 46.35 45.84 46.05 647,354 -0.43(-0.93%)
Mar 18, 2022 45.52 46.53 45.51 46.48 670,106 +0.28(+0.60%)
Mar 17, 2022 45.52 46.27 45.45 46.21 656,306 +0.43(+0.95%)
Mar 16, 2022 45.03 45.78 44.73 45.77 978,637 +1.66(+3.77%)
Mar 15, 2022 43.95 44.20 43.67 44.11 668,755 +0.40(+0.91%)
Mar 14, 2022 43.93 44.30 43.67 43.71 1,462,481 +0.70(+1.63%)
Mar 11, 2022 43.88 43.98 42.96 43.01 1,197,130 -0.20(-0.47%)
Mar 10, 2022 43.29 43.76 43.11 43.21 1,603,198 -1.06(-2.40%)
Mar 09, 2022 43.65 44.69 43.40 44.28 1,231,695 +2.25(+5.36%)
Mar 08, 2022 42.03 43.00 41.36 42.02 1,465,403 +0.81(+1.97%)
Mar 07, 2022 42.45 42.55 40.92 41.21 1,435,291 -1.34(-3.15%)
Mar 04, 2022 42.74 42.85 42.09 42.55 1,988,683 -1.93(-4.34%)
Mar 03, 2022 45.37 45.37 44.28 44.48 882,507 -1.14(-2.51%)
Mar 02, 2022 45.39 45.83 45.21 45.62 966,879 +0.63(+1.40%)
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.