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 (%)
Feb 28, 2020 36.25 36.84 35.89 36.77 1,706,757 -0.30(-0.81%)
Feb 27, 2020 37.61 38.09 37.06 37.06 1,367,083 -1.16(-3.04%)
Feb 26, 2020 38.52 38.79 38.20 38.23 732,080 +0.04(+0.09%)
Feb 25, 2020 39.10 39.13 38.17 38.19 833,360 -0.90(-2.30%)
Feb 24, 2020 39.14 39.40 39.03 39.09 1,101,236 -1.77(-4.33%)
Feb 21, 2020 40.88 40.94 40.73 40.86 163,073 -0.11(-0.28%)
Feb 20, 2020 41.09 41.20 40.80 40.97 147,762 -0.25(-0.60%)
Feb 19, 2020 41.14 41.24 41.12 41.22 421,147 +0.24(+0.58%)
Feb 18, 2020 40.93 41.04 40.92 40.98 219,785 -0.18(-0.45%)
Feb 14, 2020 41.22 41.22 41.04 41.17 119,208 +0.04(+0.09%)
Feb 13, 2020 41.06 41.24 40.98 41.13 253,213 -0.33(-0.79%)
Feb 12, 2020 41.41 41.46 41.32 41.46 196,726 +0.24(+0.58%)
Feb 11, 2020 41.21 41.29 41.17 41.22 170,616 +0.25(+0.60%)
Feb 10, 2020 40.76 40.97 40.76 40.97 161,737 +0.11(+0.26%)
Feb 07, 2020 40.94 40.99 40.81 40.87 430,581 -0.36(-0.88%)
Feb 06, 2020 41.22 41.23 41.12 41.23 288,569 +0.07(+0.17%)
Feb 05, 2020 41.09 41.16 41.01 41.16 255,010 +0.47(+1.15%)
Feb 04, 2020 40.65 40.74 40.61 40.69 330,463 +0.63(+1.58%)
Feb 03, 2020 40.04 40.26 40.01 40.06 315,454 +0.04(+0.09%)
Jan 31, 2020 40.32 40.33 39.90 40.02 459,105 -0.64(-1.58%)
Jan 30, 2020 40.40 40.68 40.35 40.66 1,347,581 -0.05(-0.13%)
Jan 29, 2020 40.78 40.87 40.65 40.72 201,944 +0.05(+0.13%)
Jan 28, 2020 40.43 40.70 40.40 40.66 236,025 +0.35(+0.87%)
Jan 27, 2020 40.36 40.45 40.26 40.31 249,528 -0.84(-2.05%)
Jan 24, 2020 41.47 41.47 41.07 41.16 153,754 -0.10(-0.23%)
Jan 23, 2020 41.19 41.29 40.99 41.25 232,840 -0.17(-0.40%)
Jan 22, 2020 41.50 41.53 41.39 41.42 299,606 +0.03(+0.06%)
Jan 21, 2020 41.54 41.56 41.39 41.39 330,661 -0.33(-0.80%)
Jan 17, 2020 41.69 41.73 41.61 41.73 169,891 +0.20(+0.49%)
Jan 16, 2020 41.39 41.53 41.32 41.53 214,188 +0.23(+0.55%)
Jan 15, 2020 41.31 41.39 41.28 41.30 176,025 -0.03(-0.06%)
Jan 14, 2020 41.17 41.35 41.17 41.32 389,558 +0.03(+0.06%)
Jan 13, 2020 41.11 41.30 41.02 41.30 349,922 +0.18(+0.45%)
Jan 10, 2020 41.20 41.30 41.04 41.11 159,664 -0.20(-0.49%)
Jan 09, 2020 41.23 41.31 41.16 41.31 435,352 +0.12(+0.30%)
Jan 08, 2020 41.05 41.34 41.03 41.19 668,376 +0.08(+0.19%)
Jan 07, 2020 41.24 41.24 41.09 41.11 403,645 -0.24(-0.57%)
Jan 06, 2020 41.06 41.36 41.06 41.35 278,083 +0.15(+0.36%)
Jan 03, 2020 41.12 41.39 41.12 41.20 217,847 -0.45(-1.08%)
Jan 02, 2020 41.61 41.68 41.47 41.65 650,608 +0.33(+0.79%)
Dec 31, 2019 41.15 41.34 40.99 41.32 417,058 +0.25(+0.60%)
Dec 30, 2019 41.40 41.42 41.08 41.08 302,666 -0.28(-0.68%)
Dec 27, 2019 41.43 41.47 41.36 41.36 149,095 +0.16(+0.38%)
Dec 26, 2019 41.03 41.22 41.03 41.20 116,163 +0.16(+0.39%)
Dec 24, 2019 41.03 41.05 40.98 41.04 73,638 +0.00(+0.00%)
Dec 23, 2019 40.97 41.04 40.97 41.04 191,917 +0.10(+0.24%)
Dec 20, 2019 40.97 41.00 40.91 40.95 592,859 +0.14(+0.35%)
Dec 19, 2019 40.74 40.83 40.68 40.80 222,523 +0.01(+0.02%)
Dec 18, 2019 40.83 40.86 40.72 40.80 323,482 -0.04(-0.11%)
Dec 17, 2019 40.88 40.92 40.83 40.84 334,038 -0.29(-0.71%)
Dec 16, 2019 41.14 41.19 41.09 41.13 522,117 +0.54(+1.33%)
Dec 13, 2019 40.58 40.80 40.43 40.59 424,740 +0.37(+0.91%)
Dec 12, 2019 39.91 40.23 39.91 40.22 335,942 +0.33(+0.83%)
Dec 11, 2019 39.70 39.93 39.70 39.89 184,345 +0.19(+0.48%)
Dec 10, 2019 39.60 39.77 39.54 39.70 163,749 +0.02(+0.04%)
Dec 09, 2019 39.78 39.85 39.65 39.68 254,554 -0.17(-0.44%)
Dec 06, 2019 39.80 39.85 39.74 39.85 559,952 +0.35(+0.88%)
Dec 05, 2019 39.59 39.62 39.43 39.50 549,844 -0.07(-0.18%)
Dec 04, 2019 39.43 39.58 39.42 39.57 249,198 +0.38(+0.96%)
Dec 03, 2019 39.00 39.23 38.90 39.20 262,021 -0.17(-0.42%)
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.