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 (%)
Jul 31, 2017 37.34 37.41 37.23 37.39 1,436,842 +0.10(+0.26%)
Jul 28, 2017 37.14 37.29 37.10 37.29 270,561 +0.04(+0.11%)
Jul 27, 2017 37.47 37.47 37.13 37.25 626,863 -0.17(-0.46%)
Jul 26, 2017 37.30 37.48 37.21 37.42 768,447 +0.29(+0.77%)
Jul 25, 2017 37.34 37.34 37.11 37.13 220,850 +0.08(+0.22%)
Jul 24, 2017 36.99 37.06 36.86 37.05 489,994 -0.11(-0.31%)
Jul 21, 2017 37.16 37.17 36.97 37.16 474,656 -0.22(-0.59%)
Jul 20, 2017 37.34 37.42 37.25 37.39 558,871 +0.21(+0.55%)
Jul 19, 2017 37.12 37.21 37.09 37.18 540,588 +0.07(+0.20%)
Jul 18, 2017 37.05 37.11 37.00 37.11 315,864 -0.03(-0.09%)
Jul 17, 2017 37.13 37.16 37.08 37.14 460,710 -0.06(-0.15%)
Jul 14, 2017 37.01 37.23 36.97 37.20 491,117 +0.23(+0.62%)
Jul 13, 2017 36.89 36.98 36.81 36.97 375,978 +0.16(+0.42%)
Jul 12, 2017 36.78 36.88 36.75 36.81 617,578 +0.31(+0.86%)
Jul 11, 2017 36.30 36.50 36.24 36.50 493,808 +0.05(+0.14%)
Jul 10, 2017 36.33 36.48 36.31 36.45 523,578 +0.08(+0.23%)
Jul 07, 2017 36.23 36.40 36.16 36.37 731,786 +0.07(+0.20%)
Jul 06, 2017 36.19 36.42 36.15 36.29 753,717 -0.13(-0.36%)
Jul 05, 2017 36.28 36.44 36.24 36.42 783,263 +0.00(+0.00%)
Jul 03, 2017 36.41 36.54 36.41 36.42 399,023 +0.02(+0.05%)
Jun 30, 2017 36.49 36.50 36.15 36.41 898,049 +0.00(+0.00%)
Jun 29, 2017 36.70 36.70 36.26 36.41 1,455,119 -0.41(-1.12%)
Jun 28, 2017 36.63 36.88 36.63 36.82 729,103 +0.27(+0.74%)
Jun 27, 2017 36.49 36.65 36.45 36.55 1,275,020 +0.09(+0.25%)
Jun 26, 2017 36.65 36.67 36.43 36.46 884,725 +0.12(+0.34%)
Jun 23, 2017 36.23 36.40 36.15 36.33 1,535,052 +0.12(+0.34%)
Jun 22, 2017 36.19 36.29 36.14 36.21 696,695 -0.03(-0.09%)
Jun 21, 2017 36.19 36.28 36.15 36.24 803,219 +0.01(+0.02%)
Jun 20, 2017 36.50 36.50 36.15 36.24 3,203,408 -0.38(-1.04%)
Jun 19, 2017 36.65 36.68 36.52 36.62 720,150 +0.14(+0.38%)
Jun 16, 2017 36.25 36.48 36.23 36.48 2,113,296 +0.40(+1.12%)
Jun 15, 2017 35.84 36.09 35.80 36.08 2,643,729 -0.36(-1.00%)
Jun 14, 2017 36.72 36.76 36.31 36.44 861,256 -0.06(-0.18%)
Jun 13, 2017 36.51 36.56 36.41 36.51 1,259,905 +0.21(+0.58%)
Jun 12, 2017 36.35 36.38 36.18 36.30 913,093 -0.19(-0.51%)
Jun 09, 2017 36.44 36.57 36.32 36.48 914,083 -0.10(-0.29%)
Jun 08, 2017 36.52 36.59 36.47 36.59 1,101,412 -0.14(-0.37%)
Jun 07, 2017 36.79 36.84 36.54 36.72 895,473 -0.01(-0.02%)
Jun 06, 2017 36.66 36.73 36.63 36.73 1,391,671 -0.14(-0.37%)
Jun 05, 2017 36.88 36.88 36.78 36.87 657,609 -0.22(-0.59%)
Jun 02, 2017 36.98 37.10 36.90 37.09 559,658 +0.24(+0.66%)
Jun 01, 2017 36.70 36.84 36.66 36.84 765,950 +0.23(+0.64%)
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%)
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.