Skip to main content

Europe 350 Ishares ETF (NY: IEV )

55.41 +0.11 (+0.20%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 23.26 23.30 23.11 23.13 1,850,892 -0.11(-0.46%)
Mar 30, 2005 23.15 23.26 23.10 23.24 233,357 +0.28(+1.20%)
Mar 29, 2005 23.07 23.15 22.88 22.97 340,259 -0.12(-0.52%)
Mar 28, 2005 23.10 23.14 23.05 23.09 109,834 +0.05(+0.23%)
Mar 24, 2005 23.09 23.22 23.03 23.03 301,148 +0.08(+0.33%)
Mar 23, 2005 23.09 23.13 22.95 22.96 373,828 -0.14(-0.60%)
Mar 22, 2005 23.44 23.59 23.02 23.09 320,052 -0.35(-1.49%)
Mar 21, 2005 23.58 23.58 23.40 23.44 219,343 -0.21(-0.87%)
Mar 18, 2005 23.70 23.71 23.54 23.65 446,182 -0.10(-0.41%)
Mar 17, 2005 23.76 23.83 23.71 23.75 181,536 -0.08(-0.32%)
Mar 16, 2005 23.90 23.94 23.75 23.82 252,261 +0.02(+0.06%)
Mar 15, 2005 23.99 23.99 23.79 23.81 200,440 -0.18(-0.74%)
Mar 14, 2005 23.89 23.99 23.81 23.99 249,653 +0.01(+0.04%)
Mar 11, 2005 24.01 24.10 23.91 23.98 553,409 -0.05(-0.19%)
Mar 10, 2005 24.04 24.06 23.88 24.02 247,372 +0.12(+0.51%)
Mar 09, 2005 24.04 24.09 23.90 23.90 360,140 -0.18(-0.76%)
Mar 08, 2005 24.13 24.16 24.05 24.09 609,793 +0.10(+0.42%)
Mar 07, 2005 23.97 24.04 23.90 23.98 488,552 -0.14(-0.57%)
Mar 04, 2005 23.99 24.13 23.95 24.12 428,583 +0.40(+1.71%)
Mar 03, 2005 23.76 23.77 23.59 23.72 217,061 +0.05(+0.21%)
Mar 02, 2005 23.58 23.73 23.55 23.67 353,295 -0.19(-0.78%)
Mar 01, 2005 23.78 23.87 23.75 23.86 530,595 +0.14(+0.58%)
Feb 28, 2005 23.87 23.87 23.58 23.72 202,395 -0.18(-0.77%)
Feb 25, 2005 23.71 23.93 23.63 23.90 235,639 +0.34(+1.43%)
Feb 24, 2005 23.55 23.62 23.45 23.56 877,047 -0.03(-0.13%)
Feb 23, 2005 23.47 23.62 23.41 23.59 162,307 +0.05(+0.20%)
Feb 22, 2005 23.54 23.69 23.49 23.55 381,650 -0.02(-0.08%)
Feb 18, 2005 23.55 23.63 23.52 23.57 180,233 +0.06(+0.27%)
Feb 17, 2005 23.58 23.61 23.48 23.50 473,885 +0.06(+0.26%)
Feb 16, 2005 23.39 23.53 23.29 23.44 336,999 -0.12(-0.52%)
Feb 15, 2005 23.50 23.59 23.40 23.56 443,575 +0.12(+0.52%)
Feb 14, 2005 23.35 23.47 23.32 23.44 367,310 +0.29(+1.25%)
Feb 11, 2005 23.09 23.26 23.01 23.15 281,267 +0.13(+0.55%)
Feb 10, 2005 22.98 23.07 22.92 23.03 263,668 +0.23(+1.01%)
Feb 09, 2005 22.81 22.90 22.78 22.80 201,417 -0.06(-0.24%)
Feb 08, 2005 22.77 22.87 22.71 22.85 282,245 +0.06(+0.24%)
Feb 07, 2005 22.93 22.93 22.70 22.80 190,662 -0.16(-0.69%)
Feb 04, 2005 22.83 22.99 22.83 22.96 261,060 +0.08(+0.36%)
Feb 03, 2005 22.75 22.87 22.70 22.87 135,908 -0.06(-0.27%)
Feb 02, 2005 22.99 23.00 22.86 22.94 336,999 -0.02(-0.07%)
Feb 01, 2005 22.78 22.97 22.69 22.95 465,737 +0.23(+1.03%)
Jan 31, 2005 22.63 22.74 22.62 22.72 254,542 +0.11(+0.48%)
Jan 28, 2005 22.63 22.63 22.43 22.61 172,736 -0.06(-0.28%)
Jan 27, 2005 22.55 22.68 22.48 22.67 1,248,594 +0.05(+0.20%)
Jan 26, 2005 22.51 22.64 22.51 22.63 191,314 +0.29(+1.30%)
Jan 25, 2005 22.45 22.48 22.29 22.34 216,084 -0.01(-0.03%)
Jan 24, 2005 22.38 22.41 22.32 22.34 135,908 +0.08(+0.37%)
Jan 21, 2005 22.28 22.39 22.23 22.26 288,438 +0.03(+0.15%)
Jan 20, 2005 22.19 22.32 22.15 22.23 364,051 -0.15(-0.69%)
Jan 19, 2005 22.63 22.63 22.32 22.38 278,986 -0.17(-0.75%)
Jan 18, 2005 22.34 22.55 22.31 22.55 200,440 +0.06(+0.27%)
Jan 14, 2005 22.40 22.53 22.37 22.49 93,212 +0.06(+0.27%)
Jan 13, 2005 22.55 22.57 22.35 22.43 259,105 -0.20(-0.89%)
Jan 12, 2005 22.52 22.64 22.46 22.63 996,007 +0.20(+0.89%)
Jan 11, 2005 22.54 22.56 22.39 22.43 258,127 -0.15(-0.65%)
Jan 10, 2005 22.63 22.67 22.51 22.58 325,918 +0.15(+0.66%)
Jan 07, 2005 22.84 22.84 22.43 22.43 108,530 -0.25(-1.08%)
Jan 06, 2005 22.69 22.70 22.57 22.67 182,840 +0.03(+0.14%)
Jan 05, 2005 22.65 22.78 22.61 22.64 175,018 +0.07(+0.33%)
Jan 04, 2005 22.94 23.01 22.55 22.57 495,722 -0.50(-2.18%)
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.