Skip to main content

Europe 350 Ishares ETF (NY: IEV )

54.66 -0.87 (-1.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 30.92 31.31 30.64 31.09 476,351 +0.01(+0.03%)
Mar 30, 2020 30.50 31.10 30.26 31.08 753,891 +0.57(+1.87%)
Mar 27, 2020 30.17 31.09 29.92 30.51 847,980 -1.09(-3.45%)
Mar 26, 2020 30.31 31.66 30.31 31.60 701,478 +1.47(+4.88%)
Mar 25, 2020 29.29 30.67 28.96 30.13 492,225 +1.18(+4.07%)
Mar 24, 2020 28.53 29.22 28.21 28.95 700,776 +2.38(+8.94%)
Mar 23, 2020 27.04 27.32 26.48 26.58 665,069 -0.22(-0.82%)
Mar 20, 2020 27.90 28.21 26.72 26.80 598,200 -0.34(-1.26%)
Mar 19, 2020 26.54 27.76 26.36 27.14 564,853 +0.58(+2.19%)
Mar 18, 2020 26.68 27.38 25.95 26.56 1,382,474 -1.96(-6.88%)
Mar 17, 2020 27.50 28.61 27.05 28.52 613,967 +1.23(+4.51%)
Mar 16, 2020 26.64 28.34 26.20 27.29 550,013 -3.48(-11.32%)
Mar 13, 2020 30.87 30.96 28.84 30.77 924,460 +1.76(+6.07%)
Mar 12, 2020 30.27 30.29 28.61 29.01 1,433,897 -3.71(-11.35%)
Mar 11, 2020 33.77 33.84 32.47 32.73 1,626,152 -1.94(-5.59%)
Mar 10, 2020 34.81 34.82 33.47 34.66 2,132,999 +1.21(+3.60%)
Mar 09, 2020 34.20 34.82 33.37 33.46 580,692 -3.19(-8.72%)
Mar 06, 2020 36.58 36.90 36.26 36.65 1,309,813 -0.56(-1.51%)
Mar 05, 2020 37.42 37.72 37.06 37.21 960,004 -1.21(-3.16%)
Mar 04, 2020 37.91 38.48 37.59 38.43 649,626 +1.34(+3.61%)
Mar 03, 2020 37.87 38.27 36.84 37.09 926,663 -0.33(-0.89%)
Mar 02, 2020 36.86 37.44 36.53 37.43 832,440 +0.66(+1.79%)
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%)
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.