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 (%)
Oct 31, 2008 18.64 19.51 18.51 19.26 706,275 +0.24(+1.26%)
Oct 30, 2008 19.16 19.41 18.50 19.02 989,732 +0.53(+2.89%)
Oct 29, 2008 18.29 19.09 18.04 18.49 1,529,808 +0.27(+1.48%)
Oct 28, 2008 17.02 18.22 16.48 18.22 962,768 +2.09(+12.98%)
Oct 27, 2008 16.21 16.93 16.13 16.13 1,203,727 -0.99(-5.81%)
Oct 24, 2008 16.15 17.34 16.10 17.12 790,890 -0.89(-4.94%)
Oct 23, 2008 17.73 18.27 17.17 18.01 905,838 +0.33(+1.84%)
Oct 22, 2008 18.46 18.59 17.36 17.69 1,360,361 -1.46(-7.63%)
Oct 21, 2008 19.66 19.93 19.08 19.15 543,973 -1.19(-5.85%)
Oct 20, 2008 19.69 20.39 19.60 20.34 1,195,285 +1.01(+5.21%)
Oct 17, 2008 18.95 20.21 18.80 19.33 1,016,392 -0.32(-1.62%)
Oct 16, 2008 19.29 19.86 18.27 19.65 1,767,077 +0.93(+4.98%)
Oct 15, 2008 20.47 20.54 18.70 18.72 1,094,467 -2.21(-10.56%)
Oct 14, 2008 21.95 22.11 20.53 20.93 2,562,058 -0.39(-1.84%)
Oct 13, 2008 20.16 21.48 19.86 21.32 2,046,538 +2.58(+13.75%)
Oct 10, 2008 17.49 19.39 17.49 18.74 3,456,278 -0.48(-2.49%)
Oct 09, 2008 21.37 21.37 19.08 19.22 2,036,252 -1.55(-7.47%)
Oct 08, 2008 20.93 21.52 20.51 20.77 5,321,310 -0.21(-1.02%)
Oct 07, 2008 22.55 22.72 20.99 20.99 2,263,813 -1.10(-5.00%)
Oct 06, 2008 22.51 22.70 21.27 22.09 2,853,493 -1.36(-5.81%)
Oct 03, 2008 23.54 24.44 23.40 23.45 1,918,302 +0.05(+0.21%)
Oct 02, 2008 23.98 24.06 23.32 23.40 712,870 -1.02(-4.19%)
Oct 01, 2008 24.21 24.61 23.85 24.43 2,081,722 -0.03(-0.13%)
Sep 30, 2008 23.91 24.46 23.85 24.46 1,025,081 +1.03(+4.40%)
Sep 29, 2008 24.82 24.82 22.09 23.43 1,356,969 -2.71(-10.35%)
Sep 26, 2008 25.88 26.14 25.72 26.14 0 -0.25(-0.93%)
Sep 25, 2008 26.19 26.51 26.16 26.38 930,758 +0.63(+2.43%)
Sep 24, 2008 26.11 26.22 25.67 25.75 567,823 -0.05(-0.19%)
Sep 23, 2008 26.22 26.42 25.68 25.80 914,053 -0.62(-2.35%)
Sep 22, 2008 26.94 27.01 26.23 26.42 1,230,587 -0.55(-2.05%)
Sep 19, 2008 27.62 30.92 25.90 26.98 0 +1.70(+6.73%)
Sep 18, 2008 24.72 25.43 24.20 25.28 2,388,588 +1.45(+6.10%)
Sep 17, 2008 24.56 24.86 23.72 23.82 1,963,498 -1.15(-4.60%)
Sep 16, 2008 24.44 25.14 24.37 24.97 2,188,374 -0.30(-1.19%)
Sep 15, 2008 25.23 25.64 25.13 25.27 2,088,237 -1.24(-4.68%)
Sep 12, 2008 25.92 26.52 25.85 26.51 1,261,095 +0.61(+2.35%)
Sep 11, 2008 25.24 25.90 25.20 25.90 974,777 +0.04(+0.14%)
Sep 10, 2008 26.11 26.15 25.79 25.87 414,400 +0.11(+0.43%)
Sep 09, 2008 26.41 26.53 25.75 25.75 1,271,146 -0.74(-2.78%)
Sep 08, 2008 26.79 26.89 26.15 26.49 776,573 +0.45(+1.72%)
Sep 05, 2008 26.01 26.16 25.67 26.04 0 -0.15(-0.56%)
Sep 04, 2008 27.13 27.18 26.19 26.19 561,393 -1.23(-4.50%)
Sep 03, 2008 27.42 27.59 27.30 27.42 600,128 -0.13(-0.47%)
Sep 02, 2008 27.90 27.99 27.53 27.55 871,179 -0.36(-1.28%)
Aug 29, 2008 28.13 28.20 27.91 27.91 0 -0.17(-0.61%)
Aug 28, 2008 27.95 28.15 27.95 28.08 586,810 +0.39(+1.42%)
Aug 27, 2008 27.45 27.71 27.45 27.69 564,362 +0.30(+1.10%)
Aug 26, 2008 27.15 27.51 27.15 27.39 445,035 +0.10(+0.38%)
Aug 25, 2008 27.57 27.69 27.24 27.28 550,478 -0.45(-1.64%)
Aug 22, 2008 27.64 27.85 27.61 27.74 466,194 +0.20(+0.71%)
Aug 21, 2008 27.40 27.61 27.36 27.54 444,013 +0.14(+0.51%)
Aug 20, 2008 27.31 27.46 27.17 27.40 930,101 +0.06(+0.22%)
Aug 19, 2008 27.33 27.40 27.18 27.34 903,925 -0.34(-1.22%)
Aug 18, 2008 27.99 28.12 27.57 27.68 453,074 -0.18(-0.64%)
Aug 15, 2008 27.95 27.98 27.76 27.85 0 -0.20(-0.70%)
Aug 14, 2008 28.02 28.25 27.95 28.05 529,797 -0.20(-0.70%)
Aug 13, 2008 28.30 28.37 27.96 28.25 694,488 -0.50(-1.75%)
Aug 12, 2008 28.90 28.90 28.63 28.75 815,940 -0.14(-0.49%)
Aug 11, 2008 28.95 29.09 28.80 28.89 455,370 -0.06(-0.19%)
Aug 08, 2008 28.40 29.03 28.37 28.95 511,483 +0.01(+0.04%)
Aug 07, 2008 29.23 29.27 28.87 28.93 312,948 -0.55(-1.85%)
Aug 06, 2008 29.30 29.52 29.16 29.48 790,799 +0.04(+0.15%)
Aug 05, 2008 29.07 29.47 29.00 29.44 894,747 +0.86(+3.01%)
Aug 04, 2008 28.74 28.80 28.53 28.58 807,018 -0.10(-0.36%)
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.