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 31, 2005 23.24 23.29 23.09 23.12 1,852,262 -0.11(-0.46%)
Mar 30, 2005 23.13 23.24 23.08 23.22 233,530 +0.28(+1.20%)
Mar 29, 2005 23.06 23.13 22.86 22.95 340,511 -0.12(-0.52%)
Mar 28, 2005 23.09 23.12 23.03 23.07 109,915 +0.05(+0.23%)
Mar 24, 2005 23.07 23.20 23.02 23.02 301,371 +0.08(+0.33%)
Mar 23, 2005 23.07 23.11 22.93 22.94 374,105 -0.14(-0.60%)
Mar 22, 2005 23.42 23.58 23.00 23.08 320,289 -0.35(-1.49%)
Mar 21, 2005 23.56 23.56 23.38 23.43 219,505 -0.21(-0.87%)
Mar 18, 2005 23.68 23.70 23.52 23.63 446,512 -0.10(-0.41%)
Mar 17, 2005 23.75 23.82 23.70 23.73 181,671 -0.08(-0.32%)
Mar 16, 2005 23.88 23.92 23.74 23.81 252,447 +0.02(+0.06%)
Mar 15, 2005 23.98 23.98 23.78 23.79 200,588 -0.18(-0.74%)
Mar 14, 2005 23.87 23.97 23.79 23.97 249,838 +0.01(+0.04%)
Mar 11, 2005 23.99 24.08 23.90 23.96 553,819 -0.05(-0.19%)
Mar 10, 2005 24.02 24.05 23.86 24.01 247,555 +0.12(+0.51%)
Mar 09, 2005 24.02 24.07 23.88 23.88 360,406 -0.18(-0.76%)
Mar 08, 2005 24.11 24.14 24.03 24.07 610,245 +0.10(+0.42%)
Mar 07, 2005 23.95 24.02 23.88 23.97 488,913 -0.14(-0.57%)
Mar 04, 2005 23.98 24.12 23.93 24.10 428,900 +0.40(+1.71%)
Mar 03, 2005 23.74 23.75 23.58 23.70 217,222 +0.05(+0.21%)
Mar 02, 2005 23.56 23.72 23.53 23.65 353,557 -0.19(-0.78%)
Mar 01, 2005 23.76 23.85 23.73 23.84 530,988 +0.14(+0.58%)
Feb 28, 2005 23.85 23.85 23.57 23.70 202,545 -0.18(-0.77%)
Feb 25, 2005 23.69 23.91 23.61 23.88 235,813 +0.34(+1.43%)
Feb 24, 2005 23.53 23.60 23.43 23.55 877,696 -0.03(-0.13%)
Feb 23, 2005 23.45 23.61 23.40 23.58 162,427 +0.05(+0.20%)
Feb 22, 2005 23.52 23.67 23.47 23.53 381,933 -0.02(-0.08%)
Feb 18, 2005 23.53 23.61 23.51 23.55 180,366 +0.06(+0.27%)
Feb 17, 2005 23.56 23.59 23.46 23.49 474,236 +0.06(+0.26%)
Feb 16, 2005 23.37 23.52 23.27 23.42 337,249 -0.12(-0.52%)
Feb 15, 2005 23.48 23.58 23.38 23.55 443,903 +0.12(+0.52%)
Feb 14, 2005 23.33 23.45 23.30 23.42 367,582 +0.29(+1.25%)
Feb 11, 2005 23.07 23.24 23.00 23.14 281,476 +0.13(+0.55%)
Feb 10, 2005 22.96 23.05 22.91 23.01 263,863 +0.23(+1.01%)
Feb 09, 2005 22.80 22.89 22.77 22.78 201,566 -0.06(-0.24%)
Feb 08, 2005 22.75 22.85 22.69 22.84 282,454 +0.06(+0.24%)
Feb 07, 2005 22.92 22.92 22.69 22.78 190,803 -0.16(-0.70%)
Feb 04, 2005 22.81 22.97 22.81 22.94 261,254 +0.08(+0.36%)
Feb 03, 2005 22.73 22.86 22.69 22.86 136,008 -0.06(-0.27%)
Feb 02, 2005 22.98 22.98 22.84 22.92 337,249 -0.02(-0.07%)
Feb 01, 2005 22.76 22.95 22.68 22.93 466,082 +0.23(+1.03%)
Jan 31, 2005 22.61 22.72 22.60 22.70 254,730 +0.11(+0.47%)
Jan 28, 2005 22.61 22.62 22.42 22.59 172,864 -0.06(-0.28%)
Jan 27, 2005 22.54 22.67 22.46 22.66 1,249,518 +0.05(+0.20%)
Jan 26, 2005 22.50 22.63 22.50 22.61 191,455 +0.29(+1.31%)
Jan 25, 2005 22.43 22.47 22.27 22.32 216,244 -0.01(-0.03%)
Jan 24, 2005 22.37 22.40 22.30 22.33 136,008 +0.08(+0.37%)
Jan 21, 2005 22.26 22.38 22.21 22.24 288,651 +0.03(+0.15%)
Jan 20, 2005 22.17 22.30 22.14 22.21 364,320 -0.15(-0.69%)
Jan 19, 2005 22.61 22.61 22.30 22.36 279,192 -0.17(-0.75%)
Jan 18, 2005 22.32 22.54 22.29 22.53 200,588 +0.06(+0.27%)
Jan 14, 2005 22.38 22.51 22.35 22.47 93,281 +0.06(+0.27%)
Jan 13, 2005 22.54 22.56 22.34 22.41 259,297 -0.20(-0.89%)
Jan 12, 2005 22.51 22.62 22.44 22.61 996,744 +0.20(+0.89%)
Jan 11, 2005 22.52 22.55 22.37 22.41 258,318 -0.15(-0.65%)
Jan 10, 2005 22.61 22.65 22.49 22.56 326,159 +0.15(+0.66%)
Jan 07, 2005 22.82 22.82 22.41 22.41 108,611 -0.25(-1.08%)
Jan 06, 2005 22.67 22.69 22.56 22.66 182,975 +0.03(+0.14%)
Jan 05, 2005 22.63 22.76 22.60 22.63 175,147 +0.07(+0.33%)
Jan 04, 2005 22.92 22.99 22.54 22.55 496,089 -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.