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 (%)
Apr 30, 2007 35.39 35.50 35.21 35.25 341,608 -0.14(-0.39%)
Apr 27, 2007 35.26 35.41 35.18 35.39 732,991 +0.01(+0.03%)
Apr 26, 2007 35.39 35.49 35.22 35.38 991,770 -0.12(-0.33%)
Apr 25, 2007 35.39 35.54 35.27 35.50 2,799,967 +0.38(+1.08%)
Apr 24, 2007 35.10 35.15 34.94 35.12 453,678 +0.01(+0.02%)
Apr 23, 2007 35.19 35.27 35.08 35.12 909,639 -0.22(-0.63%)
Apr 20, 2007 35.32 35.40 35.22 35.34 575,572 +0.30(+0.86%)
Apr 19, 2007 34.70 35.08 34.67 35.04 996,985 +0.00(+0.00%)
Apr 18, 2007 34.97 35.14 34.88 35.04 498,655 -0.02(-0.05%)
Apr 17, 2007 35.05 35.16 34.95 35.05 981,993 +0.05(+0.13%)
Apr 16, 2007 34.94 35.06 34.88 35.01 446,182 +0.40(+1.17%)
Apr 13, 2007 34.47 34.61 34.42 34.60 735,272 +0.25(+0.74%)
Apr 12, 2007 34.05 34.36 33.97 34.35 445,530 +0.24(+0.71%)
Apr 11, 2007 34.30 34.32 33.97 34.11 1,086,938 -0.14(-0.39%)
Apr 10, 2007 34.09 34.26 34.05 34.24 852,277 +0.25(+0.72%)
Apr 09, 2007 33.98 34.05 33.95 34.00 564,491 -0.03(-0.10%)
Apr 05, 2007 33.97 34.09 33.86 34.03 761,346 +0.15(+0.44%)
Apr 04, 2007 33.71 34.10 33.63 33.88 3,425,079 +0.09(+0.25%)
Apr 03, 2007 33.53 33.82 33.51 33.79 2,103,153 +0.43(+1.30%)
Apr 02, 2007 33.37 33.44 33.22 33.36 955,919 +0.12(+0.36%)
Mar 30, 2007 33.08 33.27 33.07 33.24 672,696 +0.11(+0.34%)
Mar 29, 2007 33.06 33.19 32.94 33.13 353,947 +0.34(+1.04%)
Mar 28, 2007 32.89 32.96 32.73 32.79 1,251,201 -0.30(-0.92%)
Mar 27, 2007 33.05 33.15 32.98 33.09 1,420,353 -0.20(-0.61%)
Mar 26, 2007 33.29 33.31 32.92 33.29 223,906 +0.02(+0.07%)
Mar 23, 2007 33.26 33.35 33.18 33.27 379,369 +0.17(+0.52%)
Mar 22, 2007 33.25 33.27 33.01 33.10 347,103 -0.22(-0.65%)
Mar 21, 2007 32.69 33.35 32.57 33.32 740,161 +0.80(+2.45%)
Mar 20, 2007 32.13 32.83 32.10 32.52 1,240,120 +0.32(+0.98%)
Mar 19, 2007 32.04 32.20 31.99 32.20 213,150 +0.48(+1.50%)
Mar 16, 2007 31.76 31.94 31.65 31.73 439,012 +0.11(+0.35%)
Mar 15, 2007 31.29 31.66 31.26 31.62 506,477 +0.15(+0.48%)
Mar 14, 2007 31.21 31.47 30.83 31.46 810,233 +0.12(+0.37%)
Mar 13, 2007 32.13 32.03 31.30 31.35 588,609 -0.79(-2.44%)
Mar 12, 2007 31.95 32.18 31.91 32.13 494,092 +0.12(+0.38%)
Mar 09, 2007 32.05 32.08 31.91 32.01 219,017 +0.09(+0.29%)
Mar 08, 2007 31.88 32.05 31.84 31.92 438,034 +0.33(+1.04%)
Mar 07, 2007 31.56 31.82 31.36 31.59 495,722 +0.06(+0.19%)
Mar 06, 2007 31.30 31.63 31.23 31.53 494,744 +0.85(+2.76%)
Mar 05, 2007 30.77 31.15 30.39 30.68 2,135,093 -0.64(-2.03%)
Mar 02, 2007 31.50 31.68 31.31 31.32 554,387 -0.41(-1.31%)
Mar 01, 2007 31.48 31.85 31.14 31.73 1,833,618 -0.42(-1.32%)
Feb 28, 2007 32.29 32.35 31.96 32.16 1,129,308 +0.43(+1.35%)
Feb 27, 2007 32.81 32.86 31.62 31.73 4,481,708 -1.77(-5.29%)
Feb 26, 2007 33.57 33.59 33.40 33.50 633,504 +0.13(+0.39%)
Feb 23, 2007 33.35 33.41 33.26 33.37 128,086 +0.09(+0.26%)
Feb 22, 2007 33.18 33.30 33.15 33.28 322,007 +0.11(+0.32%)
Feb 21, 2007 33.14 33.20 32.98 33.17 351,340 -0.25(-0.75%)
Feb 20, 2007 33.27 33.45 33.17 33.43 332,437 +0.11(+0.33%)
Feb 16, 2007 33.26 33.34 33.19 33.32 222,928 -0.01(-0.03%)
Feb 15, 2007 33.38 33.40 33.27 33.32 472,908 -0.07(-0.20%)
Feb 14, 2007 33.14 33.41 33.08 33.39 352,455 +0.42(+1.28%)
Feb 13, 2007 32.75 32.98 32.72 32.97 585,594 +0.32(+0.98%)
Feb 12, 2007 32.70 32.70 32.54 32.65 290,103 -0.11(-0.33%)
Feb 09, 2007 32.88 32.95 32.65 32.76 384,584 -0.20(-0.60%)
Feb 08, 2007 32.81 32.97 32.74 32.95 358,184 -0.08(-0.23%)
Feb 07, 2007 33.02 33.12 32.93 33.03 461,500 +0.12(+0.37%)
Feb 06, 2007 32.85 32.92 32.76 32.91 246,720 +0.21(+0.66%)
Feb 05, 2007 32.66 32.72 32.58 32.69 290,067 -0.11(-0.33%)
Feb 02, 2007 32.77 32.83 32.69 32.80 658,029 -0.03(-0.09%)
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.