Skip to main content

Europe 350 Ishares ETF (NY: IEV )

55.45 +0.15 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 29.68 29.77 29.61 29.76 591,914 +0.01(+0.05%)
Apr 29, 2013 29.53 29.78 29.49 29.74 398,919 +0.44(+1.49%)
Apr 26, 2013 29.21 29.34 29.22 29.30 148,353 +0.09(+0.29%)
Apr 25, 2013 29.26 29.36 29.20 29.22 269,250 +0.15(+0.52%)
Apr 24, 2013 28.97 29.15 28.96 29.07 314,032 +0.23(+0.80%)
Apr 23, 2013 28.71 28.88 28.71 28.84 655,964 +0.49(+1.72%)
Apr 22, 2013 28.29 28.41 28.11 28.35 205,799 +0.14(+0.48%)
Apr 19, 2013 28.26 28.32 28.17 28.21 187,201 +0.19(+0.69%)
Apr 18, 2013 28.20 28.20 27.91 28.02 433,907 -0.02(-0.08%)
Apr 17, 2013 28.41 28.41 27.90 28.04 402,515 -0.81(-2.81%)
Apr 16, 2013 28.82 28.87 28.64 28.85 351,023 +0.41(+1.44%)
Apr 15, 2013 28.76 28.81 28.44 28.44 479,661 -0.64(-2.19%)
Apr 12, 2013 29.00 29.08 28.87 29.08 163,135 -0.03(-0.10%)
Apr 11, 2013 29.14 29.31 29.08 29.11 171,882 +0.16(+0.57%)
Apr 10, 2013 28.77 29.03 28.76 28.95 483,740 +0.45(+1.59%)
Apr 09, 2013 28.44 28.62 28.29 28.49 323,796 +0.16(+0.56%)
Apr 08, 2013 28.25 28.37 28.23 28.34 207,046 +0.02(+0.08%)
Apr 05, 2013 28.04 28.33 28.00 28.31 1,509,323 -0.17(-0.60%)
Apr 04, 2013 28.30 28.51 28.25 28.49 143,601 +0.00(+0.00%)
Apr 03, 2013 28.77 28.82 28.47 28.49 298,367 -0.14(-0.50%)
Apr 02, 2013 28.67 28.85 28.63 28.63 346,115 +0.31(+1.09%)
Apr 01, 2013 28.42 28.53 28.27 28.32 2,323,497 -0.15(-0.53%)
Mar 28, 2013 28.42 28.56 28.38 28.47 236,159 +0.20(+0.71%)
Mar 27, 2013 28.06 28.29 27.99 28.27 227,690 -0.29(-1.00%)
Mar 26, 2013 28.52 28.59 28.39 28.56 173,581 +0.14(+0.48%)
Mar 25, 2013 28.87 28.90 28.31 28.42 250,602 -0.45(-1.56%)
Mar 22, 2013 28.77 28.95 28.73 28.87 112,062 +0.29(+1.03%)
Mar 21, 2013 28.57 28.77 28.52 28.58 223,609 -0.34(-1.17%)
Mar 20, 2013 29.05 29.05 28.90 28.92 447,722 +0.16(+0.57%)
Mar 19, 2013 28.95 29.00 28.55 28.75 253,263 -0.07(-0.25%)
Mar 18, 2013 28.80 29.10 28.78 28.82 1,216,577 -0.41(-1.40%)
Mar 15, 2013 29.32 29.34 29.18 29.23 186,019 -0.05(-0.17%)
Mar 14, 2013 29.00 29.30 29.00 29.28 2,284,424 +0.40(+1.39%)
Mar 13, 2013 28.87 28.94 28.72 28.88 387,693 -0.07(-0.25%)
Mar 12, 2013 29.07 29.13 28.91 28.95 419,023 -0.08(-0.27%)
Mar 11, 2013 28.88 29.05 28.84 29.03 269,964 +0.09(+0.32%)
Mar 08, 2013 28.96 28.97 28.76 28.94 238,008 -0.02(-0.07%)
Mar 07, 2013 28.92 28.98 28.90 28.96 137,641 +0.19(+0.67%)
Mar 06, 2013 28.88 28.88 28.66 28.77 198,681 +0.00(+0.00%)
Mar 05, 2013 28.80 28.86 28.75 28.77 1,161,239 +0.33(+1.16%)
Mar 04, 2013 28.21 28.44 28.16 28.44 668,296 +0.11(+0.40%)
Mar 01, 2013 28.16 28.36 27.98 28.32 534,964 -0.13(-0.45%)
Feb 28, 2013 28.49 28.66 28.43 28.45 546,135 -0.08(-0.28%)
Feb 27, 2013 28.07 28.58 28.06 28.53 323,640 +0.47(+1.66%)
Feb 26, 2013 28.17 28.25 27.90 28.06 498,927 +0.19(+0.69%)
Feb 25, 2013 28.97 29.02 27.87 27.87 535,230 -0.89(-3.09%)
Feb 22, 2013 28.58 28.76 28.45 28.76 292,244 +0.43(+1.52%)
Feb 21, 2013 28.42 28.44 28.22 28.33 665,805 -0.47(-1.64%)
Feb 20, 2013 29.22 29.23 28.78 28.80 326,058 -0.39(-1.33%)
Feb 19, 2013 29.07 29.23 29.07 29.19 339,755 +0.32(+1.12%)
Feb 15, 2013 28.98 29.04 28.75 28.87 582,275 -0.09(-0.32%)
Feb 14, 2013 28.85 29.00 28.81 28.96 380,480 -0.22(-0.74%)
Feb 13, 2013 29.23 29.33 29.11 29.18 186,621 +0.14(+0.49%)
Feb 12, 2013 28.89 29.13 28.87 29.03 833,336 +0.24(+0.82%)
Feb 11, 2013 28.89 28.93 28.71 28.80 1,367,510 -0.17(-0.59%)
Feb 08, 2013 28.91 29.00 28.89 28.97 207,393 +0.24(+0.85%)
Feb 07, 2013 29.02 29.04 28.59 28.72 401,907 -0.35(-1.21%)
Feb 06, 2013 28.90 29.10 28.88 29.07 442,840 +0.12(+0.42%)
Feb 04, 2013 29.27 29.30 28.90 28.95 693,335 -0.82(-2.77%)
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.