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 36.28 36.86 35.91 36.79 1,705,494 -0.30(-0.81%)
Feb 27, 2020 37.64 38.11 37.09 37.09 1,366,072 -1.16(-3.04%)
Feb 26, 2020 38.54 38.82 38.23 38.25 731,539 +0.04(+0.09%)
Feb 25, 2020 39.13 39.16 38.20 38.22 832,744 -0.90(-2.30%)
Feb 24, 2020 39.17 39.43 39.06 39.12 1,100,421 -1.77(-4.33%)
Feb 21, 2020 40.91 40.97 40.76 40.89 162,952 -0.11(-0.28%)
Feb 20, 2020 41.12 41.23 40.83 41.00 147,653 -0.25(-0.60%)
Feb 19, 2020 41.17 41.27 41.15 41.25 420,835 +0.24(+0.58%)
Feb 18, 2020 40.96 41.07 40.95 41.01 219,622 -0.18(-0.45%)
Feb 14, 2020 41.25 41.25 41.07 41.20 119,120 +0.04(+0.09%)
Feb 13, 2020 41.09 41.27 41.01 41.16 253,026 -0.33(-0.79%)
Feb 12, 2020 41.44 41.49 41.35 41.49 196,581 +0.24(+0.58%)
Feb 11, 2020 41.24 41.32 41.20 41.25 170,490 +0.25(+0.60%)
Feb 10, 2020 40.79 41.00 40.79 41.00 161,618 +0.11(+0.26%)
Feb 07, 2020 40.97 41.02 40.84 40.90 430,263 -0.36(-0.87%)
Feb 06, 2020 41.25 41.26 41.15 41.26 288,355 +0.07(+0.17%)
Feb 05, 2020 41.12 41.19 41.04 41.19 254,821 +0.47(+1.15%)
Feb 04, 2020 40.68 40.77 40.64 40.72 330,219 +0.63(+1.58%)
Feb 03, 2020 40.07 40.29 40.04 40.09 315,220 +0.04(+0.09%)
Jan 31, 2020 40.35 40.36 39.93 40.05 458,765 -0.64(-1.58%)
Jan 30, 2020 40.43 40.71 40.38 40.69 1,346,584 -0.05(-0.13%)
Jan 29, 2020 40.81 40.91 40.68 40.75 201,795 +0.05(+0.13%)
Jan 28, 2020 40.46 40.73 40.43 40.69 235,850 +0.35(+0.87%)
Jan 27, 2020 40.39 40.48 40.29 40.34 249,343 -0.85(-2.05%)
Jan 24, 2020 41.50 41.50 41.10 41.19 153,641 -0.10(-0.23%)
Jan 23, 2020 41.22 41.32 41.02 41.28 232,667 -0.17(-0.40%)
Jan 22, 2020 41.53 41.56 41.42 41.45 299,385 +0.03(+0.06%)
Jan 21, 2020 41.57 41.59 41.42 41.42 330,416 -0.33(-0.80%)
Jan 17, 2020 41.72 41.76 41.64 41.76 169,765 +0.20(+0.49%)
Jan 16, 2020 41.42 41.56 41.35 41.56 214,030 +0.23(+0.55%)
Jan 15, 2020 41.35 41.42 41.31 41.33 175,895 -0.03(-0.06%)
Jan 14, 2020 41.20 41.38 41.20 41.35 389,270 +0.03(+0.06%)
Jan 13, 2020 41.14 41.33 41.05 41.33 349,663 +0.18(+0.45%)
Jan 10, 2020 41.23 41.33 41.07 41.14 159,545 -0.20(-0.49%)
Jan 09, 2020 41.26 41.35 41.19 41.35 435,030 +0.12(+0.30%)
Jan 08, 2020 41.08 41.37 41.06 41.22 667,881 +0.08(+0.19%)
Jan 07, 2020 41.27 41.27 41.12 41.14 403,346 -0.24(-0.57%)
Jan 06, 2020 41.09 41.39 41.09 41.38 277,877 +0.15(+0.36%)
Jan 03, 2020 41.15 41.42 41.15 41.23 217,686 -0.45(-1.08%)
Jan 02, 2020 41.64 41.72 41.50 41.68 650,127 +0.33(+0.79%)
Dec 31, 2019 41.18 41.37 41.02 41.35 416,749 +0.25(+0.60%)
Dec 30, 2019 41.43 41.45 41.11 41.11 302,442 -0.28(-0.68%)
Dec 27, 2019 41.46 41.50 41.39 41.39 148,985 +0.16(+0.38%)
Dec 26, 2019 41.06 41.25 41.06 41.23 116,077 +0.16(+0.39%)
Dec 24, 2019 41.06 41.08 41.01 41.07 73,584 +0.00(+0.00%)
Dec 23, 2019 41.00 41.08 41.00 41.07 191,775 +0.10(+0.24%)
Dec 20, 2019 41.00 41.03 40.94 40.98 592,420 +0.14(+0.35%)
Dec 19, 2019 40.77 40.86 40.71 40.83 222,359 +0.01(+0.02%)
Dec 18, 2019 40.86 40.89 40.75 40.83 323,243 -0.04(-0.11%)
Dec 17, 2019 40.91 40.95 40.86 40.87 333,791 -0.29(-0.71%)
Dec 16, 2019 41.17 41.22 41.12 41.16 521,731 +0.54(+1.33%)
Dec 13, 2019 40.61 40.83 40.46 40.62 424,426 +0.37(+0.91%)
Dec 12, 2019 39.94 40.26 39.94 40.25 335,694 +0.33(+0.83%)
Dec 11, 2019 39.73 39.96 39.73 39.92 184,208 +0.19(+0.48%)
Dec 10, 2019 39.63 39.80 39.57 39.73 163,628 +0.02(+0.04%)
Dec 09, 2019 39.80 39.87 39.68 39.71 254,366 -0.17(-0.44%)
Dec 06, 2019 39.83 39.88 39.77 39.88 559,538 +0.35(+0.89%)
Dec 05, 2019 39.62 39.65 39.45 39.53 549,437 -0.07(-0.18%)
Dec 04, 2019 39.45 39.61 39.45 39.60 249,014 +0.38(+0.96%)
Dec 03, 2019 39.03 39.26 38.93 39.23 261,827 -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.