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 (%)
Aug 31, 2010 22.11 22.27 21.94 22.12 1,229 +0.08(+0.38%)
Aug 30, 2010 22.17 22.28 21.97 22.04 427,134 -0.04(-0.18%)
Aug 27, 2010 22.07 22.43 21.89 22.07 1,657,282 +0.13(+0.59%)
Aug 26, 2010 22.08 22.24 21.90 21.94 245,368 +0.01(+0.03%)
Aug 25, 2010 21.72 22.00 21.64 21.94 812,831 -0.02(-0.09%)
Aug 24, 2010 22.00 22.13 21.75 21.96 508,823 -0.38(-1.72%)
Aug 23, 2010 22.44 22.62 22.34 22.34 336,765 +0.00(+0.00%)
Aug 20, 2010 22.39 22.41 22.22 22.34 265,404 -0.36(-1.60%)
Aug 19, 2010 23.08 23.13 22.54 22.71 681,078 -0.38(-1.66%)
Aug 18, 2010 23.25 23.27 23.01 23.09 187,866 -0.02(-0.08%)
Aug 17, 2010 23.12 23.25 22.98 23.11 282,577 +0.25(+1.08%)
Aug 16, 2010 22.68 22.94 22.64 22.86 331,147 +0.14(+0.60%)
Aug 13, 2010 22.73 22.89 22.69 22.73 246,725 -0.10(-0.43%)
Aug 12, 2010 22.65 22.88 22.63 22.82 306,165 -0.06(-0.26%)
Aug 11, 2010 23.21 23.21 22.78 22.88 514,403 -1.11(-4.61%)
Aug 10, 2010 23.71 24.10 23.58 23.99 343,272 -0.16(-0.67%)
Aug 09, 2010 24.16 24.22 24.10 24.15 352,147 +0.02(+0.08%)
Aug 06, 2010 24.13 24.16 23.86 24.13 342,628 +0.01(+0.05%)
Aug 05, 2010 24.06 24.12 23.89 24.12 311,636 -0.01(-0.03%)
Aug 04, 2010 24.06 24.21 23.95 24.12 370,266 +0.02(+0.08%)
Aug 03, 2010 24.05 24.18 23.89 24.10 281,048 +0.03(+0.14%)
Aug 02, 2010 23.82 24.15 23.77 24.07 748,399 +0.86(+3.70%)
Jul 30, 2010 23.21 23.35 22.95 23.21 378,317 -0.04(-0.17%)
Jul 29, 2010 23.20 23.65 23.06 23.25 323,479 +0.05(+0.22%)
Jul 28, 2010 23.28 23.36 23.13 23.20 141,009 -0.20(-0.83%)
Jul 27, 2010 23.47 23.47 23.19 23.40 328,749 +0.15(+0.64%)
Jul 26, 2010 22.95 23.25 22.89 23.25 580,946 +0.17(+0.73%)
Jul 23, 2010 22.70 23.08 22.61 23.08 468,684 +0.30(+1.31%)
Jul 22, 2010 22.55 22.87 22.55 22.78 398,674 +0.79(+3.61%)
Jul 21, 2010 22.37 22.37 21.86 21.98 336,493 -0.38(-1.72%)
Jul 20, 2010 21.83 22.37 21.81 22.37 305,472 +0.05(+0.20%)
Jul 19, 2010 22.41 22.46 22.12 22.32 518,965 +0.13(+0.59%)
Jul 16, 2010 22.19 22.63 22.11 22.19 553,595 -0.72(-3.12%)
Jul 15, 2010 22.86 22.94 22.56 22.91 414,412 +0.23(+1.00%)
Jul 14, 2010 22.47 22.73 22.41 22.68 559,783 +0.06(+0.26%)
Jul 13, 2010 22.46 22.65 22.42 22.62 701,232 +0.56(+2.54%)
Jul 12, 2010 21.89 22.10 21.88 22.06 330,748 -0.06(-0.26%)
Jul 09, 2010 22.12 22.15 21.88 22.12 406,751 +0.03(+0.15%)
Jul 08, 2010 21.96 22.11 21.80 22.09 307,111 +0.23(+1.04%)
Jul 07, 2010 21.28 21.91 21.24 21.86 401,826 +0.75(+3.54%)
Jul 06, 2010 21.22 21.39 20.92 21.11 342,953 +0.47(+2.27%)
Jul 02, 2010 20.64 20.96 20.53 20.64 354,501 -0.10(-0.47%)
Jul 01, 2010 20.72 20.81 20.43 20.74 404,080 +0.34(+1.69%)
Jun 30, 2010 20.57 20.82 20.37 20.40 384,155 -0.15(-0.73%)
Jun 29, 2010 20.92 20.92 20.48 20.55 735,770 -0.88(-4.13%)
Jun 25, 2010 21.43 21.48 21.11 21.43 547,367 +0.05(+0.21%)
Jun 24, 2010 21.59 21.62 21.29 21.38 854,502 -0.39(-1.79%)
Jun 23, 2010 21.76 21.92 21.49 21.78 864,736 +0.14(+0.66%)
Jun 22, 2010 21.87 22.02 21.55 21.63 470,876 -0.20(-0.92%)
Jun 21, 2010 22.24 22.27 21.75 21.83 681,501 +0.33(+1.55%)
Jun 18, 2010 21.50 21.58 21.40 21.50 323,791 +0.02(+0.12%)
Jun 17, 2010 21.52 21.53 21.30 21.48 714,168 +0.12(+0.55%)
Jun 16, 2010 21.29 21.51 21.19 21.36 1,387,684 -0.21(-0.95%)
Jun 15, 2010 21.24 21.60 21.16 21.56 669,037 +0.75(+3.59%)
Jun 14, 2010 21.00 21.16 20.79 20.82 457,595 +0.14(+0.69%)
Jun 11, 2010 20.35 20.72 20.35 20.67 765,630 +0.07(+0.33%)
Jun 10, 2010 20.38 20.63 20.27 20.60 909,776 +0.97(+4.92%)
Jun 09, 2010 19.86 20.09 19.57 19.64 673,581 -0.06(-0.28%)
Jun 08, 2010 19.53 19.74 19.31 19.69 1,158,624 +0.22(+1.12%)
Jun 07, 2010 19.79 19.92 19.45 19.48 669,650 -0.18(-0.92%)
Jun 04, 2010 19.66 20.15 19.54 19.66 649,743 -1.02(-4.91%)
Jun 03, 2010 20.82 20.87 20.45 20.67 535,480 -0.04(-0.21%)
Jun 02, 2010 20.21 20.75 20.12 20.72 598,040 +0.62(+3.10%)
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.