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 (%)
May 30, 2008 33.79 33.89 33.71 33.76 934,559 +0.07(+0.20%)
May 29, 2008 33.51 33.82 33.45 33.69 1,705,956 -0.20(-0.60%)
May 28, 2008 33.78 33.95 33.59 33.89 1,195,858 +0.13(+0.38%)
May 27, 2008 33.67 33.81 33.55 33.77 757,561 -0.13(-0.39%)
May 26, 2008 34.27 34.27 33.86 33.90 0 +0.00(+0.00%)
May 23, 2008 34.27 34.27 33.86 33.90 1,073,059 -0.41(-1.20%)
May 22, 2008 34.18 34.45 34.18 34.31 697,773 +0.36(+1.06%)
May 21, 2008 34.31 34.37 33.91 33.95 1,722,652 -0.31(-0.91%)
May 20, 2008 34.46 34.46 34.16 34.26 1,962,067 -0.24(-0.68%)
May 19, 2008 34.58 34.72 34.43 34.50 1,049,413 -0.10(-0.30%)
May 16, 2008 34.35 34.60 34.29 34.60 1,476,878 +0.42(+1.24%)
May 15, 2008 33.96 34.26 33.88 34.18 2,915,850 +0.46(+1.36%)
May 14, 2008 33.81 33.98 33.71 33.72 1,222,535 -0.07(-0.22%)
May 13, 2008 33.79 33.86 33.65 33.79 1,416,767 -0.17(-0.50%)
May 12, 2008 33.70 34.00 33.67 33.96 634,006 +0.38(+1.14%)
May 09, 2008 33.47 33.69 33.42 33.58 1,517,061 -0.20(-0.60%)
May 08, 2008 33.91 33.97 33.73 33.78 2,191,899 +0.25(+0.76%)
May 07, 2008 33.96 34.01 33.51 33.53 1,820,468 -0.59(-1.72%)
May 06, 2008 33.81 34.18 33.76 34.11 840,155 +0.17(+0.51%)
May 05, 2008 33.90 34.01 33.83 33.94 1,867,709 +0.02(+0.07%)
May 02, 2008 34.06 34.11 33.75 33.92 1,518,688 +0.05(+0.15%)
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.