Skip to main content

Europe 350 Ishares ETF (NY: IEV )

55.30 +0.23 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 37.56 37.56 36.79 36.96 468,703 +0.14(+0.38%)
Nov 29, 2007 36.59 37.01 36.55 36.82 886,498 -0.34(-0.91%)
Nov 28, 2007 36.37 37.22 36.25 37.16 751,151 +1.17(+3.24%)
Nov 27, 2007 35.63 36.06 35.63 35.99 669,893 +0.44(+1.25%)
Nov 26, 2007 36.44 36.49 35.54 35.55 1,196,023 -0.71(-1.97%)
Nov 23, 2007 36.04 36.33 36.00 36.26 545,923 +0.76(+2.15%)
Nov 21, 2007 35.63 35.84 35.32 35.50 880,094 -0.67(-1.85%)
Nov 20, 2007 35.61 36.24 35.61 36.17 1,460,194 +0.79(+2.23%)
Nov 19, 2007 35.86 35.94 35.28 35.38 1,049,536 -0.98(-2.70%)
Nov 16, 2007 36.14 36.50 36.01 36.36 777,788 +0.15(+0.42%)
Nov 15, 2007 36.52 36.54 35.90 36.21 1,013,691 -0.61(-1.67%)
Nov 14, 2007 37.20 37.31 36.63 36.82 522,447 -0.11(-0.29%)
Nov 13, 2007 36.39 36.96 36.39 36.93 788,374 +1.03(+2.86%)
Nov 12, 2007 36.02 36.41 35.87 35.90 942,996 -0.58(-1.60%)
Nov 09, 2007 37.18 37.18 36.48 36.48 682,969 -0.86(-2.30%)
Nov 08, 2007 37.41 37.51 36.95 37.34 757,021 +0.33(+0.89%)
Nov 07, 2007 37.47 37.61 36.95 37.01 1,972,134 -0.60(-1.61%)
Nov 06, 2007 37.48 37.63 37.34 37.62 183,166 +0.52(+1.41%)
Nov 05, 2007 36.86 37.25 36.85 37.10 654,770 -0.51(-1.35%)
Nov 02, 2007 37.34 37.60 37.16 37.60 1,078,465 +0.31(+0.82%)
Nov 01, 2007 37.59 37.59 37.21 37.29 971,237 -0.94(-2.45%)
Oct 31, 2007 37.83 38.37 37.82 38.23 750,590 +0.55(+1.47%)
Oct 30, 2007 37.77 37.87 37.63 37.68 1,197,099 -0.28(-0.73%)
Oct 29, 2007 37.70 37.96 37.67 37.95 320,378 +0.23(+0.62%)
Oct 26, 2007 37.52 37.72 37.40 37.72 933,105 +0.63(+1.69%)
Oct 25, 2007 37.03 37.17 36.84 37.10 463,456 +0.21(+0.58%)
Oct 24, 2007 36.79 36.97 36.32 36.88 2,009,627 -0.05(-0.12%)
Oct 23, 2007 36.90 36.98 36.67 36.93 1,083,353 +0.57(+1.56%)
Oct 22, 2007 36.19 36.45 36.00 36.36 2,962,601 -0.18(-0.50%)
Oct 19, 2007 37.13 37.13 36.54 36.54 489,529 -0.74(-1.98%)
Oct 18, 2007 37.22 37.42 37.13 37.28 400,880 -0.02(-0.05%)
Oct 17, 2007 37.36 37.43 37.05 37.30 773,079 +0.45(+1.22%)
Oct 16, 2007 37.00 37.00 36.79 36.85 825,552 -0.42(-1.14%)
Oct 15, 2007 37.57 37.66 37.16 37.27 466,063 -0.33(-0.87%)
Oct 12, 2007 37.26 37.64 37.26 37.60 420,109 +0.23(+0.62%)
Oct 11, 2007 37.57 37.76 37.30 37.37 927,564 +0.63(+1.71%)
Oct 10, 2007 36.74 36.74 36.74 36.74 0 +0.00(+0.00%)
Oct 09, 2007 36.74 36.74 36.74 36.74 0 +0.00(+0.00%)
Oct 08, 2007 36.73 36.96 36.55 36.74 982,318 -0.43(-1.15%)
Oct 05, 2007 37.06 37.25 36.99 37.17 1,132,329 +0.28(+0.76%)
Oct 04, 2007 36.83 36.98 36.72 36.89 257,801 +0.19(+0.53%)
Oct 03, 2007 36.82 36.88 36.68 36.70 467,328 -0.13(-0.37%)
Oct 02, 2007 36.90 36.97 36.69 36.83 1,586,898 -0.11(-0.30%)
Oct 01, 2007 36.47 36.99 36.47 36.94 1,083,679 +0.37(+1.01%)
Sep 28, 2007 36.48 36.62 36.20 36.57 562,209 +0.17(+0.46%)
Sep 27, 2007 36.37 36.47 36.29 36.40 726,247 +0.43(+1.19%)
Sep 26, 2007 35.96 36.17 35.88 35.98 432,057 +0.16(+0.44%)
Sep 25, 2007 35.63 35.87 35.59 35.82 792,588 -0.14(-0.39%)
Sep 24, 2007 36.18 36.19 35.90 35.96 481,936 -0.06(-0.17%)
Sep 21, 2007 35.99 36.17 35.97 36.02 786,441 +0.23(+0.64%)
Sep 20, 2007 35.84 35.98 35.68 35.79 2,531,084 +0.08(+0.22%)
Sep 19, 2007 35.92 36.03 35.66 35.71 925,283 +0.13(+0.35%)
Sep 18, 2007 34.64 35.66 34.46 35.59 798,500 +1.44(+4.21%)
Sep 17, 2007 34.38 34.50 34.03 34.15 780,901 -0.58(-1.68%)
Sep 14, 2007 34.55 34.82 34.48 34.73 286,482 -0.35(-1.00%)
Sep 13, 2007 35.04 35.21 34.95 35.08 1,679,459 +0.20(+0.56%)
Sep 12, 2007 34.59 34.91 34.59 34.89 160,026 +0.11(+0.33%)
Sep 11, 2007 34.41 34.77 34.41 34.77 251,935 +0.67(+1.97%)
Sep 10, 2007 34.40 34.43 33.90 34.10 1,023,058 -0.20(-0.58%)
Sep 07, 2007 34.48 34.53 34.10 34.30 629,674 -0.40(-1.16%)
Sep 06, 2007 34.78 34.97 34.48 34.70 851,951 +0.08(+0.22%)
Sep 05, 2007 34.78 34.82 34.55 34.63 1,187,647 -0.49(-1.40%)
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.