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 (%)
Dec 31, 2020 43.04 43.04 43.04 191,968 -0.46(-1.05%)
Dec 30, 2020 43.69 43.77 43.45 43.50 191,968 +0.01(+0.02%)
Dec 29, 2020 43.74 43.77 43.43 43.49 112,702 +0.25(+0.58%)
Dec 28, 2020 43.29 43.42 43.16 43.24 147,561 +0.34(+0.80%)
Dec 24, 2020 42.82 42.92 42.76 42.90 50,103 +0.08(+0.19%)
Dec 23, 2020 42.71 42.89 42.67 42.81 176,082 +0.50(+1.19%)
Dec 22, 2020 42.33 42.37 42.19 42.31 162,102 -0.04(-0.11%)
Dec 21, 2020 41.80 42.45 41.61 42.36 405,388 -0.73(-1.69%)
Dec 18, 2020 43.24 43.24 42.97 43.08 321,886 -0.16(-0.37%)
Dec 17, 2020 43.30 43.40 43.21 43.25 418,992 +0.34(+0.80%)
Dec 16, 2020 42.80 42.99 42.72 42.90 258,047 +0.20(+0.46%)
Dec 15, 2020 42.41 42.71 42.29 42.71 110,079 +0.58(+1.39%)
Dec 14, 2020 42.45 42.48 42.12 42.12 167,216 -0.03(-0.07%)
Dec 11, 2020 42.08 42.21 41.88 42.15 682,643 -0.26(-0.61%)
Dec 10, 2020 42.16 42.59 42.16 42.41 211,518 -0.05(-0.13%)
Dec 09, 2020 42.66 42.69 42.21 42.46 296,203 -0.02(-0.04%)
Dec 08, 2020 42.20 42.50 42.20 42.48 291,537 +0.17(+0.40%)
Dec 07, 2020 42.37 42.47 42.24 42.31 215,458 -0.22(-0.52%)
Dec 04, 2020 42.49 42.63 42.46 42.54 134,150 +0.37(+0.89%)
Dec 03, 2020 42.28 42.39 42.09 42.16 182,695 +0.04(+0.08%)
Dec 02, 2020 41.88 42.16 41.85 42.12 166,694 +0.05(+0.13%)
Dec 01, 2020 41.71 42.08 41.70 42.07 313,446 +1.01(+2.45%)
Nov 30, 2020 41.89 41.89 41.06 41.06 620,072 -0.69(-1.64%)
Nov 27, 2020 41.54 41.79 41.54 41.75 498,802 +0.15(+0.36%)
Nov 25, 2020 41.41 41.66 41.34 41.60 123,719 +0.01(+0.02%)
Nov 24, 2020 41.23 41.60 41.22 41.59 737,348 +0.64(+1.57%)
Nov 23, 2020 41.14 41.18 40.76 40.95 156,257 -0.04(-0.09%)
Nov 20, 2020 40.92 41.06 40.88 40.98 70,776 -0.05(-0.13%)
Nov 19, 2020 40.71 41.05 40.64 41.04 72,555 +0.29(+0.72%)
Nov 18, 2020 41.09 41.17 40.74 40.74 106,256 -0.22(-0.54%)
Nov 17, 2020 40.89 41.08 40.73 40.97 193,976 -0.05(-0.13%)
Nov 16, 2020 41.03 41.07 40.79 41.02 320,007 +0.38(+0.94%)
Nov 13, 2020 40.35 40.65 40.32 40.64 334,591 +0.62(+1.56%)
Nov 12, 2020 40.28 40.41 39.92 40.01 146,475 -0.60(-1.47%)
Nov 11, 2020 40.48 40.61 40.40 40.61 397,244 +0.39(+0.98%)
Nov 10, 2020 40.23 40.42 40.11 40.22 278,148 +0.60(+1.51%)
Nov 09, 2020 40.30 40.32 39.58 39.62 783,609 +1.14(+2.97%)
Nov 06, 2020 38.58 38.61 38.41 38.48 227,024 +0.12(+0.33%)
Nov 05, 2020 38.32 38.45 38.12 38.35 197,178 +0.90(+2.40%)
Nov 04, 2020 37.19 37.80 37.03 37.45 433,065 +0.52(+1.40%)
Nov 03, 2020 36.63 37.07 36.62 36.94 190,667 +1.08(+3.01%)
Nov 02, 2020 35.76 35.89 35.58 35.86 302,408 +0.54(+1.54%)
Oct 30, 2020 35.36 35.44 35.06 35.31 532,228 -0.13(-0.38%)
Oct 29, 2020 35.28 35.59 35.03 35.45 184,969 +0.10(+0.28%)
Oct 28, 2020 35.62 35.72 35.27 35.35 364,717 -1.41(-3.83%)
Oct 27, 2020 37.11 37.13 36.71 36.76 194,183 -0.52(-1.39%)
Oct 26, 2020 37.59 37.59 37.00 37.28 729,317 -0.86(-2.27%)
Oct 23, 2020 38.12 38.14 37.85 38.14 113,848 +0.38(+1.02%)
Oct 22, 2020 37.69 37.84 37.47 37.76 209,001 +0.01(+0.02%)
Oct 21, 2020 37.94 38.14 37.73 37.75 108,948 -0.43(-1.12%)
Oct 20, 2020 38.32 38.44 38.16 38.18 238,786 +0.31(+0.82%)
Oct 19, 2020 38.26 38.34 37.82 37.86 154,186 -0.20(-0.54%)
Oct 16, 2020 38.02 38.24 38.00 38.07 85,919 +0.34(+0.90%)
Oct 15, 2020 37.40 37.79 37.36 37.73 337,882 -0.57(-1.49%)
Oct 14, 2020 38.53 38.61 38.25 38.30 141,664 -0.15(-0.39%)
Oct 13, 2020 38.57 38.59 38.37 38.45 110,488 -0.56(-1.44%)
Oct 12, 2020 38.87 39.05 38.86 39.01 61,233 +0.26(+0.67%)
Oct 09, 2020 38.67 38.81 38.60 38.76 102,407 +0.36(+0.93%)
Oct 08, 2020 38.24 38.41 38.22 38.40 269,203 +0.37(+0.96%)
Oct 07, 2020 37.97 38.10 37.89 38.03 282,788 +0.33(+0.87%)
Oct 06, 2020 38.31 38.31 37.65 37.70 145,571 -0.55(-1.44%)
Oct 05, 2020 38.02 38.26 37.99 38.26 123,057 +0.66(+1.75%)
Oct 02, 2020 37.16 37.70 37.16 37.60 135,608 +0.01(+0.02%)
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.