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 (%)
Mar 29, 2002 18.20 18.24 18.09 18.09 293,543 +0.00(+0.00%)
Mar 28, 2002 18.20 18.24 18.09 18.09 62,948 +0.04(+0.22%)
Mar 27, 2002 17.89 18.06 17.89 18.05 106,654 +0.03(+0.15%)
Mar 26, 2002 17.91 18.12 17.87 18.02 214,287 +0.18(+1.00%)
Mar 25, 2002 18.04 18.16 17.84 17.84 8,269,133 -0.20(-1.10%)
Mar 22, 2002 18.23 18.23 18.04 18.04 8,272,395 -0.19(-1.06%)
Mar 21, 2002 18.22 18.25 18.10 18.24 216,244 +0.02(+0.10%)
Mar 20, 2002 18.19 18.30 18.14 18.22 78,278 -0.17(-0.93%)
Mar 19, 2002 18.44 18.45 18.30 18.39 78,930 +0.03(+0.18%)
Mar 18, 2002 18.24 18.38 18.24 18.36 218,527 +0.15(+0.81%)
Mar 15, 2002 18.14 18.24 18.09 18.21 146,771 +0.25(+1.37%)
Mar 14, 2002 18.10 18.18 17.96 17.96 360,080 -0.03(-0.19%)
Mar 13, 2002 18.12 18.12 17.94 18.00 2,611,236 -0.10(-0.54%)
Mar 12, 2002 17.87 18.10 17.87 18.10 188,846 -0.12(-0.67%)
Mar 11, 2002 18.19 18.27 18.10 18.22 299,414 +0.02(+0.14%)
Mar 08, 2002 18.30 18.31 18.14 18.19 205,480 -0.02(-0.08%)
Mar 07, 2002 18.23 18.26 18.13 18.21 290,934 +0.11(+0.61%)
Mar 06, 2002 17.78 18.14 17.72 18.10 258,318 +0.24(+1.36%)
Mar 05, 2002 17.74 17.87 17.67 17.86 160,470 -0.13(-0.73%)
Mar 04, 2002 17.71 17.99 17.57 17.99 132,094 +0.57(+3.29%)
Mar 01, 2002 17.34 17.49 17.25 17.41 62,622 +0.17(+0.98%)
Feb 28, 2002 17.25 17.38 17.21 17.25 289,630 +0.06(+0.36%)
Feb 27, 2002 17.22 17.30 17.08 17.18 82,192 +0.08(+0.48%)
Feb 26, 2002 17.17 17.21 16.94 17.10 51,207 +0.02(+0.13%)
Feb 25, 2002 16.89 17.08 16.89 17.08 41,748 +0.19(+1.11%)
Feb 22, 2002 16.82 16.99 16.76 16.89 68,819 +0.11(+0.64%)
Feb 21, 2002 16.89 17.03 16.57 16.79 69,472 -0.11(-0.64%)
Feb 20, 2002 16.91 16.91 16.59 16.89 55,447 -0.01(-0.05%)
Feb 19, 2002 16.99 17.00 16.87 16.90 82,518 -0.39(-2.23%)
Feb 18, 2002 17.44 17.44 17.22 17.29 102,414 +0.00(+0.00%)
Feb 15, 2002 17.44 17.44 17.22 17.29 102,414 -0.20(-1.12%)
Feb 14, 2002 17.43 17.49 17.35 17.49 256,035 +0.27(+1.57%)
Feb 13, 2002 17.27 17.34 17.20 17.22 48,923 -0.06(-0.34%)
Feb 12, 2002 17.26 17.33 17.11 17.27 32,942 -0.06(-0.35%)
Feb 11, 2002 17.23 17.35 17.17 17.34 96,869 +0.24(+1.40%)
Feb 08, 2002 17.03 17.10 16.89 17.10 100,783 +0.23(+1.36%)
Feb 07, 2002 16.89 17.02 16.75 16.87 101,435 -0.01(-0.04%)
Feb 06, 2002 16.91 16.95 16.71 16.87 159,166 -0.07(-0.43%)
Feb 05, 2002 16.96 17.06 16.87 16.95 58,708 -0.20(-1.14%)
Feb 04, 2002 17.17 17.26 17.06 17.14 178,409 -0.23(-1.31%)
Feb 01, 2002 17.42 17.42 17.28 17.37 51,533 +0.03(+0.16%)
Jan 31, 2002 17.31 17.34 17.17 17.34 37,182 +0.10(+0.55%)
Jan 30, 2002 16.99 17.25 16.94 17.25 184,606 +0.20(+1.19%)
Jan 29, 2002 17.51 17.51 16.96 17.04 192,108 -0.38(-2.18%)
Jan 28, 2002 17.52 17.52 17.41 17.42 251,795 -0.00(-0.02%)
Jan 25, 2002 17.38 17.45 17.30 17.43 226,681 -0.27(-1.51%)
Jan 24, 2002 17.80 17.80 17.61 17.69 244,293 +0.13(+0.73%)
Jan 23, 2002 17.55 17.63 17.46 17.57 77,299 +0.22(+1.29%)
Jan 22, 2002 17.57 17.62 17.34 17.34 284,411 -0.13(-0.77%)
Jan 21, 2002 17.48 17.58 17.41 17.48 168,950 +0.00(+0.00%)
Jan 18, 2002 17.48 17.58 17.41 17.48 168,950 -0.19(-1.09%)
Jan 17, 2002 17.58 17.69 17.53 17.67 77,626 +0.30(+1.75%)
Jan 16, 2002 17.44 17.48 17.28 17.37 70,450 -0.26(-1.46%)
Jan 15, 2002 17.69 17.79 17.53 17.62 90,346 -0.06(-0.31%)
Jan 14, 2002 17.78 17.83 17.58 17.68 131,442 -0.31(-1.74%)
Jan 11, 2002 18.04 18.05 17.86 17.99 2,193,751 +0.10(+0.57%)
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.