Skip to main content

Europe 350 Ishares ETF (NY: IEV )

55.27 -0.38 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 26.91 26.92 26.70 26.78 225,723 -0.13(-0.49%)
Feb 27, 2006 26.90 27.02 26.89 26.91 546,403 -0.04(-0.14%)
Feb 24, 2006 26.91 27.03 26.91 26.95 649,353 +0.02(+0.09%)
Feb 23, 2006 27.05 27.05 26.90 26.93 144,194 -0.08(-0.30%)
Feb 22, 2006 26.80 27.04 26.80 27.01 205,580 +0.18(+0.66%)
Feb 21, 2006 26.96 26.98 26.77 26.83 282,313 +0.06(+0.21%)
Feb 17, 2006 26.72 26.77 26.65 26.77 447,609 +0.12(+0.45%)
Feb 16, 2006 26.47 26.65 26.44 26.65 180,962 +0.18(+0.69%)
Feb 15, 2006 26.52 26.61 26.35 26.47 735,358 -0.12(-0.45%)
Feb 14, 2006 26.30 26.60 26.29 26.59 323,557 +0.12(+0.46%)
Feb 13, 2006 26.37 26.51 26.32 26.47 309,170 -0.03(-0.12%)
Feb 10, 2006 26.70 26.71 26.35 26.50 369,917 -0.02(-0.09%)
Feb 09, 2006 26.57 26.66 26.49 26.53 321,959 +0.15(+0.56%)
Feb 08, 2006 26.29 26.39 26.20 26.38 1,237,960 +0.17(+0.64%)
Feb 07, 2006 26.35 26.37 26.16 26.21 603,633 -0.21(-0.79%)
Feb 06, 2006 26.51 26.52 26.34 26.42 238,511 -0.07(-0.25%)
Feb 03, 2006 26.39 26.57 26.34 26.49 320,040 -0.19(-0.73%)
Feb 02, 2006 26.84 26.88 26.60 26.68 191,512 -0.18(-0.69%)
Feb 01, 2006 26.88 26.96 26.80 26.86 423,630 +0.13(+0.50%)
Jan 31, 2006 26.72 26.89 26.66 26.73 438,017 +0.03(+0.13%)
Jan 30, 2006 26.66 26.72 26.60 26.70 532,015 +0.03(+0.12%)
Jan 27, 2006 26.85 26.87 26.59 26.66 595,640 +0.08(+0.29%)
Jan 26, 2006 26.59 26.66 26.54 26.59 1,391,745 +0.24(+0.90%)
Jan 25, 2006 26.40 26.52 26.31 26.35 383,345 +0.17(+0.63%)
Jan 24, 2006 26.21 26.27 26.12 26.18 552,797 -0.04(-0.17%)
Jan 23, 2006 26.19 26.24 26.12 26.23 416,276 +0.41(+1.57%)
Jan 20, 2006 26.24 26.24 25.81 25.82 602,993 -0.33(-1.24%)
Jan 19, 2006 26.07 26.19 26.04 26.14 2,041,738 +0.14(+0.53%)
Jan 18, 2006 26.09 26.10 25.86 26.01 712,658 -0.26(-1.00%)
Jan 17, 2006 26.19 26.27 26.13 26.27 1,052,841 -0.13(-0.49%)
Jan 13, 2006 26.26 26.42 26.19 26.40 609,068 +0.08(+0.30%)
Jan 12, 2006 26.39 26.42 26.24 26.32 445,371 -0.23(-0.88%)
Jan 11, 2006 26.36 26.59 26.32 26.55 413,079 +0.21(+0.80%)
Jan 10, 2006 26.18 26.35 26.15 26.34 222,845 -0.09(-0.34%)
Jan 09, 2006 26.42 26.47 26.37 26.44 712,018 -0.15(-0.58%)
Jan 06, 2006 26.48 26.61 26.41 26.59 491,411 +0.33(+1.26%)
Jan 05, 2006 26.27 26.30 26.18 26.26 567,824 -0.09(-0.33%)
Jan 04, 2006 26.23 26.37 26.19 26.34 1,163,465 +0.24(+0.91%)
Jan 03, 2006 25.75 26.15 25.65 26.11 440,895 +0.84(+3.34%)
Dec 30, 2005 25.18 25.30 25.14 25.26 447,929 -0.14(-0.57%)
Dec 29, 2005 25.40 25.46 25.33 25.41 89,521 +0.07(+0.28%)
Dec 28, 2005 25.52 25.52 25.28 25.33 525,621 +0.10(+0.38%)
Dec 27, 2005 25.39 25.43 25.23 25.24 322,598 -0.09(-0.35%)
Dec 23, 2005 25.27 25.37 25.19 25.33 182,241 -0.61(-2.36%)
Dec 22, 2005 25.87 25.97 25.87 25.94 295,742 +0.09(+0.35%)
Dec 21, 2005 25.87 25.87 25.77 25.85 491,731 +0.08(+0.33%)
Dec 20, 2005 25.88 25.89 25.76 25.76 514,750 -0.13(-0.51%)
Dec 19, 2005 25.96 26.02 25.88 25.89 327,394 -0.07(-0.25%)
Dec 16, 2005 26.02 26.09 25.95 25.96 203,982 +0.17(+0.67%)
Dec 15, 2005 25.93 25.93 25.70 25.79 622,496 -0.25(-0.97%)
Dec 14, 2005 25.96 26.05 25.94 26.04 360,005 +0.06(+0.23%)
Dec 13, 2005 25.85 26.04 25.82 25.98 573,899 +0.09(+0.36%)
Dec 12, 2005 25.78 25.92 25.78 25.89 283,592 +0.24(+0.94%)
Dec 09, 2005 25.55 25.67 25.53 25.65 477,663 +0.11(+0.43%)
Dec 08, 2005 25.43 25.67 25.38 25.54 550,559 +0.20(+0.78%)
Dec 07, 2005 25.49 25.49 25.28 25.34 493,969 -0.18(-0.71%)
Dec 06, 2005 25.48 25.65 25.42 25.52 203,662 +0.12(+0.48%)
Dec 05, 2005 25.33 25.48 25.29 25.40 383,985 +0.08(+0.30%)
Dec 02, 2005 25.26 25.38 25.15 25.33 438,977 +0.09(+0.37%)
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.