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 28, 2008 17.68 17.95 17.50 17.95 683,750 +0.06(+0.34%)
Nov 26, 2008 17.19 17.93 17.05 17.89 902,282 +0.31(+1.78%)
Nov 25, 2008 17.80 17.98 17.16 17.58 897,063 +0.35(+2.03%)
Nov 24, 2008 16.48 17.56 16.40 17.23 838,920 +1.23(+7.70%)
Nov 21, 2008 15.89 16.07 15.06 16.00 800,735 +0.86(+5.71%)
Nov 20, 2008 16.02 16.41 15.08 15.13 784,778 -1.11(-6.83%)
Nov 19, 2008 17.06 17.30 16.19 16.24 802,177 -1.05(-6.06%)
Nov 18, 2008 16.97 17.56 16.91 17.29 481,847 +0.25(+1.44%)
Nov 17, 2008 17.41 17.72 17.04 17.05 573,871 -0.58(-3.27%)
Nov 14, 2008 17.68 18.34 17.46 17.62 1,131,773 -0.97(-5.24%)
Nov 13, 2008 17.21 18.64 16.65 18.60 834,380 +1.42(+8.28%)
Nov 12, 2008 17.77 17.77 16.56 17.18 601,774 -1.03(-5.66%)
Nov 11, 2008 18.38 18.56 17.92 18.21 891,554 -0.47(-2.53%)
Nov 10, 2008 19.54 19.54 18.46 18.68 409,746 -0.41(-2.15%)
Nov 07, 2008 18.64 19.23 18.64 19.09 604,858 +1.02(+5.63%)
Nov 06, 2008 19.09 19.36 17.91 18.07 719,945 -1.22(-6.33%)
Nov 05, 2008 20.13 20.43 19.24 19.29 500,458 -1.22(-5.95%)
Nov 04, 2008 19.74 20.56 19.73 20.51 1,103,645 +1.34(+6.97%)
Nov 03, 2008 19.08 19.35 18.98 19.17 1,278,390 -0.07(-0.38%)
Oct 31, 2008 18.62 19.49 18.49 19.25 706,798 +0.24(+1.26%)
Oct 30, 2008 19.14 19.40 18.49 19.01 990,464 +0.53(+2.89%)
Oct 29, 2008 18.27 19.08 18.03 18.48 1,530,941 +0.27(+1.48%)
Oct 28, 2008 17.00 18.21 16.46 18.21 963,481 +2.09(+12.98%)
Oct 27, 2008 16.19 16.92 16.11 16.11 1,204,618 -0.99(-5.81%)
Oct 24, 2008 16.14 17.33 16.09 17.11 791,476 -0.89(-4.94%)
Oct 23, 2008 17.72 18.25 17.16 18.00 906,509 +0.32(+1.84%)
Oct 22, 2008 18.44 18.58 17.35 17.67 1,361,368 -1.46(-7.63%)
Oct 21, 2008 19.65 19.91 19.07 19.13 544,375 -1.19(-5.85%)
Oct 20, 2008 19.67 20.37 19.59 20.32 1,196,170 +1.01(+5.21%)
Oct 17, 2008 18.94 20.19 18.79 19.32 1,017,144 -0.32(-1.62%)
Oct 16, 2008 19.27 19.84 18.25 19.63 1,768,385 +0.93(+4.98%)
Oct 15, 2008 20.46 20.52 18.68 18.70 1,095,277 -2.21(-10.56%)
Oct 14, 2008 21.93 22.09 20.51 20.91 2,563,954 -0.39(-1.84%)
Oct 13, 2008 20.14 21.47 19.84 21.30 2,048,052 +2.58(+13.75%)
Oct 10, 2008 17.48 19.37 17.48 18.73 3,458,836 -0.48(-2.49%)
Oct 09, 2008 21.35 21.35 19.06 19.21 2,037,759 -1.55(-7.47%)
Oct 08, 2008 20.92 21.50 20.50 20.76 5,325,249 -0.21(-1.02%)
Oct 07, 2008 22.53 22.71 20.97 20.97 2,265,489 -1.10(-5.00%)
Oct 06, 2008 22.50 22.68 21.25 22.08 2,855,605 -1.36(-5.81%)
Oct 03, 2008 23.52 24.42 23.38 23.44 1,919,722 +0.05(+0.21%)
Oct 02, 2008 23.96 24.04 23.31 23.39 713,398 -1.02(-4.19%)
Oct 01, 2008 24.19 24.59 23.83 24.41 2,083,263 -0.03(-0.13%)
Sep 30, 2008 23.90 24.44 23.83 24.44 1,025,839 +1.03(+4.40%)
Sep 29, 2008 24.80 24.80 22.08 23.41 1,357,973 -2.70(-10.35%)
Sep 26, 2008 25.86 26.12 25.71 26.12 0 -0.25(-0.93%)
Sep 25, 2008 26.17 26.49 26.14 26.36 931,447 +0.63(+2.43%)
Sep 24, 2008 26.09 26.20 25.65 25.74 568,244 -0.05(-0.19%)
Sep 23, 2008 26.20 26.40 25.66 25.78 914,730 -0.62(-2.35%)
Sep 22, 2008 26.92 26.99 26.21 26.40 1,231,498 -0.55(-2.05%)
Sep 19, 2008 27.60 30.90 25.88 26.96 0 +1.70(+6.73%)
Sep 18, 2008 24.71 25.41 24.18 25.26 2,390,356 +1.45(+6.10%)
Sep 17, 2008 24.55 24.84 23.70 23.80 1,964,952 -1.15(-4.60%)
Sep 16, 2008 24.42 25.12 24.36 24.95 2,189,994 -0.30(-1.19%)
Sep 15, 2008 25.21 25.62 25.11 25.25 2,089,783 -1.24(-4.68%)
Sep 12, 2008 25.90 26.50 25.83 26.49 1,262,028 +0.61(+2.35%)
Sep 11, 2008 25.22 25.88 25.18 25.88 975,498 +0.04(+0.14%)
Sep 10, 2008 26.09 26.13 25.77 25.85 414,707 +0.11(+0.43%)
Sep 09, 2008 26.39 26.51 25.74 25.74 1,272,087 -0.74(-2.78%)
Sep 08, 2008 26.77 26.87 26.13 26.47 777,147 +0.45(+1.72%)
Sep 05, 2008 25.99 26.14 25.65 26.02 0 -0.15(-0.56%)
Sep 04, 2008 27.11 27.16 26.17 26.17 561,808 -1.23(-4.50%)
Sep 03, 2008 27.40 27.57 27.27 27.40 600,573 -0.13(-0.47%)
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.