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, 2023 49.00 49.17 48.95 49.12 394,601 +0.77(+1.59%)
Jun 29, 2023 48.20 48.39 48.20 48.35 146,753 -0.08(-0.16%)
Jun 28, 2023 48.43 48.50 48.30 48.43 217,188 -0.09(-0.18%)
Jun 27, 2023 48.17 48.56 48.06 48.51 267,061 +0.52(+1.09%)
Jun 26, 2023 48.01 48.14 47.98 47.99 320,122 +0.06(+0.12%)
Jun 23, 2023 47.88 48.09 47.83 47.93 216,234 -0.59(-1.22%)
Jun 22, 2023 48.37 48.52 48.36 48.52 205,407 -0.19(-0.40%)
Jun 21, 2023 48.47 48.85 48.44 48.72 268,009 -0.04(-0.08%)
Jun 20, 2023 48.84 48.90 48.62 48.76 437,293 -0.63(-1.28%)
Jun 16, 2023 49.75 49.75 49.39 49.39 529,559 -0.04(-0.08%)
Jun 15, 2023 48.91 49.46 48.83 49.43 179,135 -0.25(-0.50%)
May 08, 2023 49.76 49.79 49.60 49.68 323,990 +0.03(+0.06%)
May 05, 2023 49.16 49.71 49.10 49.65 129,553 +0.69(+1.40%)
May 04, 2023 48.95 49.11 48.75 48.96 206,546 -0.20(-0.41%)
May 03, 2023 49.20 49.54 49.15 49.16 361,834 +0.16(+0.33%)
May 02, 2023 49.08 49.08 48.71 49.00 202,029 -0.54(-1.09%)
May 01, 2023 49.70 49.82 49.54 49.54 253,174 -0.07(-0.13%)
Apr 28, 2023 49.25 49.67 49.21 49.61 340,604 +0.07(+0.13%)
Apr 27, 2023 49.24 49.54 49.11 49.54 180,589 +0.53(+1.09%)
Apr 26, 2023 49.42 49.42 48.94 49.01 187,876 -0.03(-0.06%)
Apr 25, 2023 49.53 49.54 49.02 49.04 107,224 -0.73(-1.47%)
Apr 24, 2023 49.66 49.79 49.66 49.77 250,501 +0.19(+0.38%)
Apr 21, 2023 49.34 49.59 49.13 49.58 173,317 +0.34(+0.70%)
Apr 20, 2023 49.13 49.35 49.12 49.24 216,817 -0.06(-0.12%)
Apr 19, 2023 49.13 49.32 49.13 49.30 317,595 -0.06(-0.12%)
Apr 18, 2023 49.29 49.39 49.22 49.35 290,698 +0.27(+0.54%)
Apr 17, 2023 49.08 49.10 48.82 49.09 394,034 -0.17(-0.35%)
Apr 14, 2023 49.44 49.52 49.07 49.26 282,183 -0.18(-0.37%)
Apr 13, 2023 49.18 49.44 49.08 49.44 986,648 +0.71(+1.46%)
Apr 12, 2023 48.78 48.95 48.56 48.73 516,984 +0.42(+0.87%)
Apr 11, 2023 48.29 48.41 48.25 48.31 139,061 +0.12(+0.26%)
Apr 10, 2023 47.95 48.18 47.82 48.18 752,338 -0.01(-0.02%)
Apr 06, 2023 47.94 48.31 47.88 48.19 311,472 +0.35(+0.74%)
Apr 05, 2023 47.90 47.96 47.63 47.84 333,605 -0.16(-0.34%)
Apr 04, 2023 48.05 48.16 47.87 48.00 542,025 +0.04(+0.08%)
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.