Skip to main content

Europe 350 Ishares ETF (NY: IEV )

55.07 +0.41 (+0.75%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 24.02 24.24 23.83 24.13 796,566 +0.02(+0.08%)
Nov 27, 2009 23.80 24.35 23.80 24.12 435,934 -0.87(-3.49%)
Nov 25, 2009 24.85 25.01 24.73 24.99 294,402 +0.31(+1.27%)
Nov 24, 2009 24.75 24.76 24.55 24.67 254,998 +0.00(+0.00%)
Nov 23, 2009 24.75 24.88 24.65 24.67 257,659 +0.51(+2.11%)
Nov 20, 2009 24.08 24.23 24.06 24.17 374,167 -0.31(-1.28%)
Nov 19, 2009 24.55 24.58 24.26 24.48 412,512 -0.44(-1.77%)
Nov 18, 2009 24.97 25.02 24.77 24.92 241,363 +0.02(+0.07%)
Nov 17, 2009 24.87 24.90 24.66 24.90 673,256 -0.15(-0.61%)
Nov 16, 2009 24.84 25.19 24.84 25.06 682,897 +0.43(+1.74%)
Nov 13, 2009 24.40 24.69 24.27 24.63 403,764 +0.31(+1.26%)
Nov 12, 2009 24.56 24.66 24.24 24.32 395,635 -0.26(-1.07%)
Nov 11, 2009 24.72 24.80 24.46 24.58 584,471 +0.04(+0.17%)
Nov 10, 2009 24.39 24.56 24.33 24.54 573,105 -0.07(-0.27%)
Nov 09, 2009 24.34 24.61 24.33 24.61 349,428 +0.72(+3.01%)
Nov 06, 2009 23.65 23.92 23.62 23.89 407,056 +0.05(+0.21%)
Nov 05, 2009 23.76 23.92 23.66 23.84 423,831 +0.40(+1.73%)
Nov 04, 2009 23.46 23.66 23.37 23.44 527,211 +0.33(+1.43%)
Nov 03, 2009 22.88 23.17 22.79 23.10 1,602,325 -0.18(-0.76%)
Nov 02, 2009 23.26 23.61 22.99 23.28 830,507 +0.17(+0.74%)
Oct 30, 2009 23.84 23.91 23.05 23.11 1,220,616 -0.86(-3.58%)
Oct 29, 2009 23.71 24.06 23.66 23.97 465,268 +0.77(+3.31%)
Oct 28, 2009 23.64 23.72 23.13 23.20 494,115 -0.64(-2.70%)
Oct 27, 2009 24.07 24.17 23.75 23.85 637,257 -0.18(-0.74%)
Oct 26, 2009 24.45 24.69 23.91 24.02 580,352 -0.39(-1.61%)
Oct 23, 2009 24.55 24.57 24.36 24.42 467,271 -0.42(-1.70%)
Oct 22, 2009 24.60 24.93 24.40 24.84 431,791 +0.25(+1.00%)
Oct 21, 2009 24.61 24.96 24.54 24.60 475,737 -0.07(-0.27%)
Oct 20, 2009 24.47 24.66 24.46 24.66 531,180 -0.07(-0.30%)
Oct 19, 2009 24.61 24.83 24.48 24.74 748,223 +0.37(+1.51%)
Oct 16, 2009 24.37 24.45 24.19 24.37 574,769 -0.30(-1.22%)
Oct 15, 2009 24.51 24.69 24.44 24.67 777,612 +0.19(+0.78%)
Oct 14, 2009 24.45 24.58 24.34 24.48 576,504 +0.52(+2.18%)
Oct 13, 2009 23.90 23.98 23.74 23.96 598,727 +0.06(+0.23%)
Oct 12, 2009 24.10 24.10 23.86 23.90 211,677 +0.21(+0.88%)
Oct 09, 2009 23.72 23.79 23.64 23.69 402,004 -0.15(-0.64%)
Oct 08, 2009 23.77 23.94 23.62 23.85 504,665 +0.40(+1.73%)
Oct 07, 2009 23.47 23.55 23.35 23.44 769,037 -0.06(-0.26%)
Oct 06, 2009 23.35 23.66 23.33 23.50 630,752 +0.44(+1.89%)
Oct 05, 2009 22.77 23.17 22.72 23.07 521,334 +0.33(+1.46%)
Oct 02, 2009 22.58 22.90 22.57 22.74 992,666 -0.21(-0.91%)
Oct 01, 2009 23.36 23.45 22.92 22.94 634,549 -0.71(-2.98%)
Sep 30, 2009 23.75 23.79 23.34 23.65 663,327 +0.04(+0.16%)
Sep 29, 2009 23.67 23.73 23.49 23.61 732,375 -0.04(-0.16%)
Sep 28, 2009 23.40 23.80 23.36 23.65 504,558 +0.33(+1.42%)
Sep 25, 2009 23.37 23.49 23.17 23.32 2,432,207 -0.10(-0.45%)
Sep 24, 2009 23.99 24.00 23.28 23.42 506,575 -0.48(-2.03%)
Sep 23, 2009 24.21 24.33 23.85 23.91 631,726 -0.19(-0.79%)
Sep 22, 2009 24.12 24.18 24.00 24.10 340,153 +0.27(+1.13%)
Sep 21, 2009 23.58 23.83 23.53 23.83 1,012,748 -0.22(-0.92%)
Sep 18, 2009 24.14 24.15 23.94 24.05 360,924 +0.02(+0.08%)
Sep 17, 2009 24.01 24.17 23.88 24.03 702,978 +0.09(+0.38%)
Sep 16, 2009 23.86 24.12 23.79 23.94 1,386,722 +0.33(+1.38%)
Sep 15, 2009 23.44 23.67 23.31 23.61 1,832,859 +0.09(+0.39%)
Sep 14, 2009 23.23 23.53 23.21 23.52 563,417 +0.12(+0.50%)
Sep 11, 2009 23.59 23.62 23.29 23.40 828,306 -0.07(-0.31%)
Sep 10, 2009 23.23 23.50 23.04 23.48 281,036 +0.26(+1.14%)
Sep 09, 2009 23.13 23.37 23.10 23.21 560,818 +0.27(+1.18%)
Sep 08, 2009 22.98 23.00 22.81 22.94 537,208 +0.56(+2.49%)
Sep 04, 2009 22.02 22.45 21.98 22.39 475,090 +0.42(+1.93%)
Sep 03, 2009 22.05 22.09 21.82 21.96 249,101 +0.17(+0.76%)
Sep 02, 2009 21.69 21.93 21.63 21.80 554,016 -0.08(-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.