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, 2016 29.84 29.92 29.74 29.76 1,637,690 -0.02(-0.08%)
Nov 29, 2016 29.58 29.83 29.53 29.79 1,129,485 +0.25(+0.84%)
Nov 28, 2016 29.66 29.68 29.52 29.54 1,078,092 -0.34(-1.13%)
Nov 25, 2016 29.85 29.88 29.81 29.88 462,587 +0.24(+0.81%)
Nov 23, 2016 29.64 29.64 29.64 0 -0.22(-0.72%)
Nov 22, 2016 29.86 29.86 29.70 29.85 753,147 +0.03(+0.11%)
Nov 21, 2016 29.67 29.83 29.66 29.82 805,385 +0.29(+0.98%)
Nov 18, 2016 29.64 29.65 29.50 29.53 644,125 -0.33(-1.10%)
Nov 17, 2016 29.81 29.94 29.79 29.86 678,003 +0.14(+0.46%)
Nov 16, 2016 29.70 29.84 29.67 29.72 1,030,138 -0.36(-1.20%)
Nov 15, 2016 29.82 30.08 29.80 30.08 945,081 +0.18(+0.59%)
Nov 14, 2016 29.84 29.94 29.77 29.91 693,130 -0.25(-0.82%)
Nov 11, 2016 30.24 30.28 30.01 30.16 677,161 -0.30(-0.97%)
Nov 10, 2016 30.49 30.60 30.19 30.45 1,078,754 -0.11(-0.37%)
Nov 09, 2016 30.20 30.69 30.20 30.56 954,141 +0.15(+0.50%)
Nov 08, 2016 30.21 30.48 30.20 30.41 768,147 +0.10(+0.32%)
Nov 07, 2016 30.25 30.32 30.16 30.32 408,016 +0.48(+1.61%)
Nov 04, 2016 29.94 30.04 29.84 29.84 767,964 -0.27(-0.90%)
Nov 03, 2016 30.27 30.29 30.06 30.11 1,072,758 -0.06(-0.21%)
Nov 02, 2016 30.41 30.42 30.12 30.17 2,079,107 -0.22(-0.71%)
Nov 01, 2016 30.62 30.64 30.31 30.39 549,147 -0.14(-0.45%)
Oct 31, 2016 30.49 30.58 30.40 30.52 733,750 -0.03(-0.11%)
Oct 28, 2016 30.52 30.66 30.50 30.56 754,521 -0.04(-0.13%)
Oct 27, 2016 30.68 30.71 30.56 30.60 422,288 +0.06(+0.18%)
Oct 26, 2016 30.52 30.66 30.49 30.54 633,728 -0.17(-0.55%)
Oct 25, 2016 30.67 30.74 30.58 30.71 1,161,885 -0.08(-0.26%)
Oct 24, 2016 30.86 30.91 30.72 30.79 434,013 -0.04(-0.13%)
Oct 21, 2016 30.67 30.83 30.65 30.83 560,319 -0.08(-0.26%)
Oct 20, 2016 30.79 30.99 30.79 30.91 861,311 +0.01(+0.03%)
Oct 19, 2016 30.84 30.96 30.83 30.90 798,099 +0.05(+0.16%)
Oct 18, 2016 30.87 30.93 30.77 30.85 476,674 +0.38(+1.23%)
Oct 17, 2016 30.50 30.57 30.40 30.48 376,274 -0.11(-0.37%)
Oct 14, 2016 30.76 30.85 30.58 30.59 650,275 +0.03(+0.10%)
Oct 13, 2016 30.24 30.62 30.19 30.56 688,195 -0.14(-0.44%)
Oct 12, 2016 30.68 30.77 30.58 30.69 772,677 -0.09(-0.29%)
Oct 11, 2016 31.15 31.16 30.69 30.78 503,617 -0.46(-1.49%)
Oct 10, 2016 31.18 31.32 31.18 31.24 422,506 +0.07(+0.23%)
Oct 07, 2016 31.20 31.23 30.92 31.17 780,942 -0.24(-0.76%)
Oct 06, 2016 31.44 31.48 31.36 31.41 439,509 -0.19(-0.61%)
Oct 05, 2016 31.61 31.67 31.54 31.60 916,504 +0.08(+0.25%)
Oct 04, 2016 31.64 31.72 31.40 31.52 1,073,610 +0.05(+0.15%)
Oct 03, 2016 31.48 31.52 31.38 31.48 2,124,754 -0.05(-0.15%)
Sep 30, 2016 31.29 31.61 31.27 31.52 918,847 +0.33(+1.05%)
Sep 29, 2016 31.58 31.66 31.07 31.20 1,463,276 -0.46(-1.44%)
Sep 28, 2016 31.46 31.65 31.28 31.65 581,787 +0.35(+1.13%)
Sep 27, 2016 30.97 31.34 30.93 31.30 425,125 +0.02(+0.08%)
Sep 26, 2016 31.34 31.37 31.24 31.28 360,616 -0.35(-1.11%)
Sep 23, 2016 31.63 31.72 31.59 31.63 403,787 -0.24(-0.75%)
Sep 22, 2016 32.00 32.09 31.82 31.87 687,975 +0.37(+1.17%)
Sep 21, 2016 31.21 31.52 31.12 31.50 910,908 +0.40(+1.29%)
Sep 20, 2016 31.24 31.27 31.08 31.10 888,801 +0.06(+0.21%)
Sep 19, 2016 31.12 31.19 30.97 31.04 480,332 +0.24(+0.78%)
Sep 16, 2016 30.88 30.89 30.73 30.80 679,507 -0.56(-1.79%)
Sep 15, 2016 31.08 31.40 31.00 31.36 1,491,008 +0.25(+0.80%)
Sep 14, 2016 31.07 31.26 31.04 31.11 679,528 -0.02(-0.05%)
Sep 13, 2016 31.36 31.41 31.00 31.12 928,068 -0.63(-1.99%)
Sep 12, 2016 31.19 31.76 31.17 31.76 740,690 +0.28(+0.89%)
Sep 09, 2016 31.88 31.88 31.46 31.48 758,731 -0.67(-2.09%)
Sep 08, 2016 32.12 32.26 32.06 32.15 1,028,675 +0.00(+0.00%)
Sep 07, 2016 32.20 32.28 32.09 32.15 469,923 -0.01(-0.02%)
Sep 06, 2016 32.04 32.19 32.02 32.16 549,957 +0.18(+0.55%)
Sep 02, 2016 31.88 31.98 31.98 31.98 1,215,967 +0.47(+1.50%)
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.