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 (%)
Jun 30, 2009 19.44 19.47 19.05 19.24 436,640 -0.09(-0.44%)
Jun 29, 2009 19.32 19.48 19.22 19.33 738,398 +0.21(+1.12%)
Jun 26, 2009 19.14 19.19 18.98 19.11 457,222 -0.06(-0.32%)
Jun 25, 2009 18.81 19.25 18.77 19.17 556,123 +0.25(+1.30%)
Jun 24, 2009 19.10 19.25 18.83 18.93 451,439 +0.04(+0.19%)
Jun 23, 2009 18.76 18.98 18.70 18.89 392,269 +0.37(+2.02%)
Jun 22, 2009 18.89 18.89 18.52 18.52 580,369 -1.13(-5.74%)
Jun 19, 2009 19.75 19.78 19.59 19.65 235,418 +0.28(+1.46%)
Jun 18, 2009 19.32 19.58 19.24 19.36 464,644 -0.06(-0.32%)
Jun 17, 2009 19.38 19.51 19.09 19.43 1,092,603 +0.06(+0.32%)
Jun 16, 2009 19.79 19.79 19.36 19.36 1,104,524 -0.25(-1.28%)
Jun 15, 2009 19.97 19.97 19.46 19.62 1,046,661 -0.76(-3.73%)
Jun 12, 2009 20.31 20.45 20.18 20.38 642,554 -0.10(-0.51%)
Jun 11, 2009 20.33 20.71 20.30 20.48 465,872 +0.34(+1.67%)
Jun 10, 2009 20.41 20.47 19.88 20.14 591,422 +0.06(+0.27%)
Jun 09, 2009 20.01 20.22 19.89 20.09 410,151 +0.24(+1.20%)
Jun 08, 2009 19.72 19.98 19.60 19.85 643,415 -0.10(-0.52%)
Jun 05, 2009 20.29 20.30 19.79 19.95 345,897 -0.26(-1.27%)
Jun 04, 2009 20.14 20.25 19.99 20.21 564,785 +0.16(+0.79%)
Jun 03, 2009 20.35 20.35 19.89 20.05 832,619 -0.72(-3.45%)
Jun 02, 2009 20.50 20.83 20.47 20.77 1,308,871 +0.15(+0.71%)
Jun 01, 2009 20.54 20.76 20.42 20.62 989,265 +0.57(+2.84%)
May 29, 2009 20.03 20.08 19.82 20.05 569,017 +0.27(+1.36%)
May 28, 2009 19.67 19.82 19.41 19.78 502,473 +0.25(+1.29%)
May 27, 2009 19.87 19.90 19.43 19.53 667,342 -0.34(-1.70%)
May 26, 2009 19.15 19.90 19.13 19.87 768,405 +0.41(+2.11%)
May 22, 2009 19.56 19.62 19.41 19.46 496,614 +0.07(+0.38%)
May 21, 2009 19.23 19.45 19.13 19.38 2,121,107 -0.09(-0.44%)
May 20, 2009 19.57 19.81 19.44 19.47 401,336 +0.09(+0.47%)
May 19, 2009 19.25 19.49 19.07 19.38 586,510 +0.24(+1.25%)
May 18, 2009 18.74 19.16 18.71 19.14 604,446 +0.80(+4.35%)
May 15, 2009 18.56 18.68 18.21 18.34 558,084 -0.25(-1.32%)
May 14, 2009 18.35 18.73 18.33 18.59 700,059 +0.19(+1.03%)
May 13, 2009 18.57 18.59 18.29 18.40 493,952 -0.58(-3.04%)
May 12, 2009 19.03 19.11 18.76 18.97 677,370 +0.18(+0.98%)
May 11, 2009 18.83 18.95 18.73 18.79 913,288 -0.59(-3.07%)
May 08, 2009 18.88 19.40 18.84 19.38 1,464,352 +0.96(+5.19%)
May 07, 2009 19.09 19.09 18.38 18.43 2,429,860 -0.41(-2.18%)
May 06, 2009 18.80 18.92 18.51 18.84 1,283,808 +0.40(+2.16%)
May 05, 2009 18.65 18.65 18.33 18.44 543,503 -0.21(-1.10%)
May 04, 2009 18.53 18.65 18.48 18.64 377,261 +0.74(+4.13%)
May 01, 2009 17.87 17.95 17.73 17.91 304,478 +0.22(+1.25%)
Apr 30, 2009 17.89 18.02 17.57 17.68 459,135 +0.08(+0.45%)
Apr 29, 2009 17.37 17.76 17.35 17.60 535,138 +0.53(+3.13%)
Apr 28, 2009 16.83 17.22 16.83 17.07 238,145 -0.05(-0.29%)
Apr 27, 2009 17.07 17.40 17.04 17.12 448,538 -0.23(-1.31%)
Apr 24, 2009 17.38 17.46 17.22 17.35 528,768 +0.29(+1.73%)
Apr 23, 2009 16.84 17.07 16.68 17.05 727,108 +0.52(+3.15%)
Apr 22, 2009 16.42 16.88 16.36 16.53 1,311,244 -0.18(-1.10%)
Apr 21, 2009 16.17 16.75 16.14 16.72 623,293 +0.37(+2.29%)
Apr 20, 2009 16.68 16.69 16.34 16.34 456,146 -0.83(-4.86%)
Apr 17, 2009 17.22 17.27 17.09 17.18 516,738 -0.03(-0.18%)
Apr 16, 2009 17.21 17.34 17.05 17.21 405,398 +0.10(+0.61%)
Apr 15, 2009 16.77 17.10 16.70 17.10 644,881 +0.26(+1.53%)
Apr 14, 2009 16.82 17.04 16.75 16.84 1,087,917 -0.16(-0.94%)
Apr 13, 2009 16.69 17.13 16.66 17.00 413,256 +0.29(+1.76%)
Apr 09, 2009 16.68 16.74 16.51 16.71 388,797 +0.36(+2.18%)
Apr 08, 2009 16.31 16.51 16.18 16.35 281,660 +0.17(+1.02%)
Apr 07, 2009 16.33 16.41 16.14 16.19 366,214 -0.44(-2.65%)
Apr 06, 2009 16.62 16.69 16.40 16.63 370,517 -0.32(-1.88%)
Apr 03, 2009 16.71 16.96 16.63 16.95 494,233 +0.14(+0.84%)
Apr 02, 2009 16.59 17.11 16.59 16.81 530,053 +0.75(+4.70%)
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.