Skip to main content

Europe 350 Ishares ETF (NY: IEV )

55.30 +0.23 (+0.42%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 27.51 27.90 27.40 27.50 720,908 -0.05(-0.20%)
Jul 28, 2011 27.56 27.84 27.54 27.56 210,637 -0.12(-0.42%)
Jul 27, 2011 28.19 28.19 27.60 27.67 620,895 -0.75(-2.63%)
Jul 26, 2011 28.36 28.50 28.28 28.42 112,826 +0.19(+0.68%)
Jul 25, 2011 28.23 28.36 28.17 28.23 288,163 -0.16(-0.58%)
Jul 22, 2011 28.41 28.44 28.34 28.39 232,680 +0.01(+0.05%)
Jul 21, 2011 28.04 28.42 27.98 28.38 282,399 +0.75(+2.73%)
Jul 20, 2011 27.55 27.65 27.38 27.62 263,498 +0.37(+1.36%)
Jul 19, 2011 27.10 27.34 27.10 27.25 392,494 +0.36(+1.33%)
Jul 18, 2011 26.97 27.03 26.62 26.90 270,969 -0.48(-1.75%)
Jul 15, 2011 27.46 27.53 27.21 27.38 387,264 +0.04(+0.15%)
Jul 14, 2011 27.74 27.78 27.24 27.34 244,653 -0.20(-0.72%)
Jul 13, 2011 27.38 27.81 27.32 27.53 191,672 +0.43(+1.57%)
Jul 12, 2011 27.11 27.43 27.08 27.11 283,787 -0.22(-0.80%)
Jul 11, 2011 27.58 27.67 27.29 27.33 199,683 -1.06(-3.74%)
Jul 08, 2011 28.46 28.61 28.25 28.39 148,223 -0.43(-1.48%)
Jul 07, 2011 28.81 28.89 28.70 28.82 154,436 +0.23(+0.79%)
Jul 06, 2011 28.59 28.67 28.41 28.59 214,710 -0.30(-1.04%)
Jul 05, 2011 29.04 29.11 28.82 28.89 483,915 -0.23(-0.78%)
Jul 01, 2011 28.75 29.17 28.68 29.12 592,551 +0.25(+0.88%)
Jun 30, 2011 28.40 28.89 28.39 28.87 539,937 +0.53(+1.86%)
Jun 29, 2011 28.09 28.34 27.95 28.34 242,557 +0.54(+1.95%)
Jun 28, 2011 27.60 27.86 27.56 27.80 242,017 +0.33(+1.20%)
Jun 27, 2011 27.18 27.53 27.12 27.47 389,319 +0.30(+1.11%)
Jun 24, 2011 27.47 27.49 27.09 27.16 259,267 -0.43(-1.57%)
Jun 23, 2011 27.33 27.60 27.08 27.60 469,655 -0.34(-1.23%)
Jun 22, 2011 28.06 28.26 27.91 27.94 232,036 -0.36(-1.26%)
Jun 21, 2011 27.93 28.34 27.93 28.30 212,248 +1.13(+4.16%)
Jun 20, 2011 27.17 27.22 27.11 27.16 466,803 -0.10(-0.36%)
Jun 17, 2011 27.40 27.40 27.19 27.26 279,936 +0.34(+1.25%)
Jun 16, 2011 26.80 27.03 26.65 26.93 939,270 -0.01(-0.05%)
Jun 15, 2011 27.36 27.45 26.87 26.94 408,474 -1.01(-3.61%)
Jun 14, 2011 27.92 28.11 27.92 27.95 552,174 +0.39(+1.41%)
Jun 13, 2011 27.66 27.74 27.39 27.56 268,197 +0.07(+0.26%)
Jun 10, 2011 27.96 27.98 27.36 27.49 852,810 -0.74(-2.64%)
Jun 09, 2011 27.95 28.31 27.87 28.23 1,483,426 +0.36(+1.30%)
Jun 08, 2011 28.11 28.15 27.83 27.87 326,780 -0.48(-1.70%)
Jun 07, 2011 28.50 28.57 28.34 28.35 523,307 +0.26(+0.94%)
Jun 06, 2011 28.45 28.46 28.09 28.09 1,426,342 -0.45(-1.57%)
Jun 03, 2011 28.11 28.60 28.08 28.54 1,091,993 +1.01(+3.66%)
May 24, 2011 27.63 27.72 27.45 27.53 644,693 +0.09(+0.31%)
May 23, 2011 27.43 27.55 27.29 27.44 1,135,952 -0.68(-2.41%)
May 20, 2011 28.40 28.44 28.08 28.12 255,765 -0.46(-1.61%)
May 19, 2011 28.46 28.65 28.32 28.58 381,076 +0.24(+0.84%)
May 18, 2011 28.09 28.37 28.03 28.34 240,852 +0.20(+0.70%)
May 17, 2011 27.96 28.16 27.82 28.15 248,718 +0.05(+0.19%)
May 16, 2011 28.04 28.43 28.00 28.09 401,829 -0.01(-0.05%)
May 13, 2011 28.50 28.52 27.92 28.11 279,625 -0.45(-1.59%)
May 12, 2011 28.34 28.71 28.19 28.56 413,903 +0.09(+0.32%)
May 11, 2011 28.90 28.90 28.30 28.47 418,902 -0.49(-1.68%)
May 10, 2011 28.81 29.00 28.71 28.96 183,707 +0.32(+1.13%)
May 09, 2011 28.50 28.68 28.34 28.63 305,003 +0.16(+0.56%)
May 06, 2011 28.93 29.04 28.29 28.48 796,776 -0.14(-0.48%)
May 05, 2011 28.93 28.99 28.50 28.62 1,047,592 -0.75(-2.56%)
May 04, 2011 29.72 29.72 29.28 29.37 1,436,679 -0.22(-0.76%)
May 03, 2011 29.66 29.83 29.46 29.59 745,499 -0.23(-0.76%)
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.