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 29, 2014 35.41 35.44 35.44 35.44 939,064 -0.01(-0.02%)
Aug 28, 2014 35.39 35.46 35.35 35.45 837,487 -0.21(-0.59%)
Aug 27, 2014 35.70 35.72 35.59 35.66 855,310 +0.14(+0.41%)
Aug 26, 2014 35.58 35.67 35.50 35.51 833,302 +0.06(+0.17%)
Aug 25, 2014 35.32 35.55 35.32 35.45 1,817,550 +0.36(+1.01%)
Aug 22, 2014 35.23 35.23 34.96 35.10 780,113 -0.18(-0.52%)
Aug 21, 2014 35.20 35.33 35.20 35.28 3,897,273 +0.20(+0.56%)
Aug 20, 2014 35.01 35.14 35.00 35.08 683,741 -0.15(-0.43%)
Aug 19, 2014 35.16 35.23 35.14 35.23 503,517 +0.07(+0.19%)
Aug 18, 2014 35.13 35.17 35.07 35.17 1,054,550 +0.27(+0.78%)
Aug 15, 2014 35.20 35.23 34.61 34.89 1,616,228 -0.05(-0.13%)
Aug 14, 2014 34.94 34.95 34.86 34.94 697,436 +0.20(+0.57%)
Aug 13, 2014 34.79 34.82 34.66 34.74 719,653 +0.14(+0.42%)
Aug 12, 2014 34.57 34.63 34.48 34.60 678,711 -0.02(-0.04%)
Aug 11, 2014 34.69 34.75 34.61 34.61 676,221 +0.07(+0.20%)
Aug 08, 2014 34.28 34.48 34.21 34.55 1,017,110 +0.31(+0.91%)
Aug 07, 2014 34.67 34.72 34.17 34.23 2,115,843 -0.39(-1.14%)
Aug 06, 2014 34.45 34.72 34.39 34.63 2,059,894 -0.08(-0.22%)
Aug 05, 2014 35.01 35.02 34.65 34.70 1,136,782 -0.41(-1.16%)
Aug 04, 2014 35.18 35.18 34.87 35.11 926,533 +0.17(+0.48%)
Aug 01, 2014 35.05 35.20 34.83 34.95 1,318,342 -0.28(-0.80%)
Jul 31, 2014 35.51 35.55 35.20 35.23 1,675,795 -0.70(-1.96%)
Jul 30, 2014 35.96 36.03 35.75 35.93 635,691 -0.08(-0.21%)
Jul 29, 2014 36.21 36.23 35.99 36.01 730,207 -0.11(-0.29%)
Jul 28, 2014 36.14 36.17 35.88 36.11 494,163 -0.06(-0.17%)
Jul 25, 2014 36.31 36.32 36.01 36.17 616,421 -0.26(-0.71%)
Jul 24, 2014 36.45 36.48 36.36 36.43 795,105 +0.19(+0.52%)
Jul 23, 2014 36.36 36.39 36.23 36.24 1,818,357 +0.04(+0.10%)
Jul 22, 2014 36.24 36.29 36.17 36.20 491,546 +0.17(+0.48%)
Jul 21, 2014 35.93 36.04 35.87 36.03 873,538 -0.17(-0.46%)
Jul 18, 2014 35.97 36.25 35.95 36.20 681,252 +0.28(+0.78%)
Jul 17, 2014 36.23 36.36 35.89 35.92 1,298,403 -0.56(-1.54%)
Jul 16, 2014 36.54 36.54 36.42 36.48 1,310,252 +0.29(+0.79%)
Jul 15, 2014 36.38 36.39 36.02 36.19 958,958 -0.15(-0.42%)
Jul 14, 2014 36.42 36.45 36.33 36.34 980,672 +0.25(+0.69%)
Jul 11, 2014 35.99 36.11 35.91 36.09 1,128,869 -0.02(-0.06%)
Jul 10, 2014 35.86 36.11 35.85 36.11 1,569,815 -0.45(-1.24%)
Jul 09, 2014 36.36 36.59 36.35 36.57 878,779 +0.14(+0.40%)
Jul 08, 2014 36.61 36.64 36.33 36.42 498,191 -0.49(-1.33%)
Jul 07, 2014 36.90 36.99 36.86 36.92 546,564 -0.43(-1.16%)
Jul 03, 2014 37.23 37.35 37.35 37.35 798,026 +0.20(+0.55%)
Jul 02, 2014 37.06 37.15 37.02 37.14 722,429 +0.04(+0.10%)
Jul 01, 2014 36.99 37.20 36.96 37.10 1,820,607 +0.33(+0.89%)
Jun 30, 2014 36.72 36.86 36.70 36.78 2,520,005 +0.02(+0.04%)
Jun 27, 2014 36.67 36.79 36.59 36.76 863,425 +0.05(+0.12%)
Jun 26, 2014 36.69 36.73 36.36 36.72 437,769 -0.05(-0.14%)
Jun 25, 2014 36.58 36.78 36.58 36.77 388,667 -0.05(-0.12%)
Jun 24, 2014 37.03 37.03 36.79 36.82 535,814 -0.28(-0.76%)
Jun 23, 2014 37.07 37.12 36.94 37.10 1,486,350 -0.07(-0.18%)
Jun 20, 2014 37.19 37.26 37.12 37.17 416,215 -0.10(-0.26%)
Jun 19, 2014 37.34 37.39 37.23 37.26 583,195 +0.09(+0.24%)
Jun 18, 2014 36.97 37.20 36.87 37.17 728,504 +0.29(+0.80%)
Jun 17, 2014 36.74 36.92 36.71 36.88 1,568,500 +0.01(+0.02%)
Jun 16, 2014 36.78 36.92 36.78 36.87 875,522 +0.01(+0.02%)
Jun 13, 2014 36.86 36.93 36.74 36.86 2,476,639 -0.05(-0.14%)
Jun 12, 2014 36.95 37.02 36.81 36.92 2,715,189 +0.01(+0.02%)
Jun 11, 2014 36.98 37.00 36.87 36.91 542,487 -0.25(-0.67%)
Jun 10, 2014 37.06 37.17 37.05 37.16 946,865 -0.10(-0.26%)
Jun 06, 2014 37.11 37.26 37.06 37.26 1,295,792 +0.27(+0.74%)
Jun 05, 2014 36.88 37.02 36.73 36.98 892,532 +0.30(+0.82%)
Jun 04, 2014 36.66 36.70 36.61 36.68 1,187,914 -0.03(-0.08%)
Jun 03, 2014 36.73 36.74 36.67 36.71 1,845,323 -0.11(-0.30%)
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.