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 (%)
Jun 30, 2008 30.01 30.06 29.83 29.83 1,136,087 +0.08(+0.27%)
Jun 27, 2008 29.76 29.94 29.59 29.75 1,110,750 +0.14(+0.47%)
Jun 26, 2008 30.07 30.15 29.60 29.61 2,275,955 -0.75(-2.46%)
Jun 25, 2008 30.27 30.60 30.19 30.36 1,749,945 +0.40(+1.34%)
Jun 24, 2008 29.94 30.17 29.75 29.96 1,402,894 -0.11(-0.38%)
Jun 23, 2008 30.19 30.32 29.96 30.07 1,198,129 -0.92(-2.96%)
Jun 20, 2008 31.15 31.23 30.91 30.99 976,736 -0.63(-1.98%)
Jun 19, 2008 31.57 31.67 31.40 31.61 1,410,071 -0.05(-0.16%)
Jun 18, 2008 31.66 31.74 31.47 31.66 2,150,053 -0.34(-1.07%)
Jun 17, 2008 32.25 32.37 32.00 32.01 913,612 +0.04(+0.12%)
Jun 16, 2008 31.79 32.02 31.66 31.97 1,287,629 +0.17(+0.55%)
Jun 13, 2008 31.48 31.81 31.44 31.79 1,258,913 +0.25(+0.79%)
Jun 12, 2008 31.55 31.72 31.37 31.54 2,038,236 -0.03(-0.09%)
Jun 11, 2008 31.96 31.97 31.54 31.57 2,586,386 -0.50(-1.55%)
Jun 10, 2008 32.12 32.29 31.97 32.07 1,053,610 -0.44(-1.37%)
Jun 09, 2008 32.91 32.93 32.40 32.51 974,721 -0.03(-0.10%)
Jun 06, 2008 33.05 33.15 32.54 32.55 1,663,319 -0.94(-2.81%)
Jun 05, 2008 33.02 33.50 32.97 33.49 848,500 +0.64(+1.93%)
Jun 04, 2008 32.85 33.08 32.78 32.85 947,905 -0.33(-0.99%)
Jun 03, 2008 33.33 33.47 33.05 33.18 1,217,156 -0.10(-0.30%)
Jun 02, 2008 33.41 33.41 33.16 33.28 1,926,261 -0.50(-1.49%)
May 30, 2008 33.81 33.91 33.74 33.78 933,867 +0.07(+0.20%)
May 29, 2008 33.53 33.85 33.47 33.72 1,704,695 -0.20(-0.60%)
May 28, 2008 33.81 33.98 33.62 33.92 1,194,974 +0.13(+0.38%)
May 27, 2008 33.69 33.83 33.58 33.79 757,001 -0.13(-0.39%)
May 26, 2008 34.30 34.30 33.89 33.92 0 +0.00(+0.00%)
May 23, 2008 34.30 34.30 33.89 33.92 1,072,266 -0.41(-1.20%)
May 22, 2008 34.20 34.47 34.20 34.33 697,257 +0.36(+1.06%)
May 21, 2008 34.34 34.40 33.93 33.97 1,721,378 -0.31(-0.91%)
May 20, 2008 34.48 34.48 34.18 34.29 1,960,616 -0.24(-0.68%)
May 19, 2008 34.61 34.74 34.46 34.52 1,048,636 -0.11(-0.30%)
May 16, 2008 34.37 34.63 34.31 34.63 1,475,786 +0.42(+1.24%)
May 15, 2008 33.98 34.29 33.90 34.20 2,913,693 +0.46(+1.36%)
May 14, 2008 33.84 34.01 33.73 33.74 1,221,631 -0.07(-0.22%)
May 13, 2008 33.81 33.89 33.67 33.82 1,415,719 -0.17(-0.50%)
May 12, 2008 33.72 34.03 33.70 33.99 633,537 +0.38(+1.14%)
May 09, 2008 33.50 33.71 33.44 33.60 1,515,939 -0.20(-0.60%)
May 08, 2008 33.94 33.99 33.75 33.81 2,190,278 +0.25(+0.76%)
May 07, 2008 33.99 34.04 33.54 33.55 1,819,121 -0.59(-1.72%)
May 06, 2008 33.83 34.20 33.78 34.14 839,534 +0.17(+0.51%)
May 05, 2008 33.93 34.04 33.86 33.97 1,866,327 +0.02(+0.07%)
May 02, 2008 34.09 34.14 33.77 33.94 1,517,565 +0.05(+0.15%)
May 01, 2008 33.47 33.90 33.47 33.89 4,634,772 +0.25(+0.73%)
Apr 30, 2008 33.68 33.90 33.58 33.65 1,794,612 +0.10(+0.30%)
Apr 29, 2008 33.52 33.61 33.43 33.55 1,718,748 -0.28(-0.82%)
Apr 28, 2008 33.86 34.05 33.80 33.82 661,054 +0.02(+0.07%)
Apr 25, 2008 33.74 33.88 33.59 33.80 1,212,088 +0.33(+0.98%)
Apr 24, 2008 33.26 33.64 33.12 33.47 858,378 -0.13(-0.38%)
Apr 23, 2008 33.44 33.73 33.27 33.60 1,217,961 +0.04(+0.12%)
Apr 22, 2008 33.63 33.72 33.43 33.56 532,851 -0.30(-0.88%)
Apr 21, 2008 33.79 33.91 33.65 33.86 668,749 +0.09(+0.25%)
Apr 18, 2008 33.67 33.84 33.59 33.77 906,800 +0.41(+1.21%)
Apr 17, 2008 33.28 33.49 33.23 33.36 1,276,972 -0.43(-1.28%)
Apr 16, 2008 33.35 33.86 33.32 33.80 740,259 +0.99(+3.01%)
Apr 15, 2008 32.88 32.88 32.63 32.81 729,089 +0.16(+0.49%)
Apr 14, 2008 32.74 32.76 32.54 32.65 823,515 +0.06(+0.20%)
Apr 11, 2008 32.77 32.91 32.52 32.58 942,706 -0.54(-1.63%)
Apr 10, 2008 33.08 33.29 32.87 33.12 1,231,754 -0.10(-0.30%)
Apr 09, 2008 33.40 33.45 33.16 33.22 749,085 -0.13(-0.39%)
Apr 08, 2008 33.24 33.41 33.17 33.35 1,050,983 -0.31(-0.91%)
Apr 07, 2008 33.77 33.80 33.58 33.66 708,863 +0.17(+0.49%)
Apr 04, 2008 33.44 33.59 33.21 33.49 1,972,808 +0.18(+0.54%)
Apr 03, 2008 32.93 33.43 32.93 33.31 1,051,612 +0.06(+0.17%)
Apr 02, 2008 33.17 33.43 33.01 33.26 954,280 +0.01(+0.04%)
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.