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 (%)
Jul 31, 2007 35.11 35.33 34.80 34.92 1,010,769 +0.20(+0.57%)
Jul 30, 2007 34.58 34.78 34.34 34.73 1,391,398 +0.71(+2.08%)
Jul 27, 2007 34.65 34.80 33.39 34.02 12,010,188 -0.52(-1.52%)
Jul 26, 2007 35.05 35.35 34.28 34.54 2,416,519 -1.36(-3.79%)
Jul 25, 2007 36.23 36.23 35.60 35.90 2,010,449 -0.07(-0.20%)
Jul 24, 2007 36.59 36.59 35.91 35.97 1,352,259 -0.78(-2.13%)
Jul 23, 2007 36.82 36.95 36.72 36.76 332,030 +0.12(+0.32%)
Jul 20, 2007 37.01 37.02 36.49 36.64 266,798 -0.34(-0.92%)
Jul 19, 2007 37.21 37.24 36.98 36.98 622,296 +0.16(+0.44%)
Jul 18, 2007 36.93 37.04 36.63 36.82 676,781 -0.27(-0.73%)
Jul 17, 2007 37.14 37.22 37.07 37.09 309,851 -0.05(-0.13%)
Jul 16, 2007 37.34 37.34 37.08 37.14 773,325 -0.09(-0.23%)
Jul 13, 2007 37.32 37.32 37.17 37.22 871,499 -0.09(-0.25%)
Jul 12, 2007 36.82 37.37 36.79 37.31 483,369 +0.61(+1.67%)
Jul 11, 2007 36.51 36.70 36.40 36.70 690,154 +0.48(+1.31%)
Jul 10, 2007 36.50 36.64 36.19 36.22 652,319 -0.54(-1.47%)
Jul 09, 2007 36.80 36.86 36.73 36.76 873,456 +0.13(+0.34%)
Jul 06, 2007 36.41 36.71 36.41 36.64 480,107 +0.28(+0.76%)
Jul 05, 2007 36.49 36.59 36.23 36.36 449,774 -0.13(-0.34%)
Jul 03, 2007 36.36 36.54 36.36 36.49 377,040 +0.22(+0.61%)
Jul 02, 2007 36.04 36.29 36.04 36.27 911,617 +0.42(+1.16%)
Jun 29, 2007 35.87 36.06 35.64 35.85 462,494 +0.21(+0.59%)
Jun 28, 2007 35.61 35.85 35.61 35.64 460,864 +0.07(+0.21%)
Jun 27, 2007 35.18 35.58 35.06 35.57 434,445 +0.32(+0.91%)
Jun 26, 2007 35.70 35.70 35.19 35.24 643,513 -0.18(-0.52%)
Jun 25, 2007 35.54 35.83 35.38 35.43 694,394 -0.10(-0.28%)
Jun 22, 2007 35.78 35.83 35.34 35.53 590,023 -0.35(-0.97%)
Jun 21, 2007 35.64 35.97 35.53 35.87 328,443 +0.22(+0.61%)
Jun 20, 2007 36.25 36.35 35.65 35.65 293,543 -0.47(-1.30%)
Jun 19, 2007 36.07 36.18 35.98 36.12 579,586 +0.05(+0.14%)
Jun 18, 2007 36.14 36.19 36.02 36.07 392,044 +0.08(+0.21%)
Jun 15, 2007 36.01 36.16 35.96 35.99 506,526 +0.44(+1.25%)
Jun 14, 2007 35.31 35.60 35.31 35.55 381,933 +0.33(+0.95%)
Jun 13, 2007 34.79 35.22 34.78 35.22 648,732 +0.60(+1.73%)
Jun 12, 2007 34.95 35.10 34.55 34.62 721,791 -0.54(-1.53%)
Jun 11, 2007 35.03 35.34 34.95 35.15 1,141,886 -0.03(-0.08%)
Jun 08, 2007 34.85 35.20 34.74 35.18 757,017 +0.49(+1.42%)
Jun 07, 2007 35.21 35.40 34.67 34.69 1,700,271 -0.82(-2.31%)
Jun 06, 2007 35.97 36.00 35.45 35.51 874,434 -0.72(-1.98%)
Jun 05, 2007 36.35 36.35 36.00 36.23 858,126 -0.20(-0.55%)
Jun 04, 2007 36.32 36.43 36.29 36.43 346,708 +0.11(+0.30%)
Jun 01, 2007 36.20 36.34 36.19 36.32 1,048,930 +0.32(+0.89%)
May 31, 2007 35.99 36.11 35.97 35.99 533,271 +0.06(+0.15%)
May 30, 2007 35.44 36.02 35.37 35.94 1,325,840 +0.17(+0.49%)
May 29, 2007 35.93 35.93 35.65 35.76 749,515 +0.02(+0.04%)
May 25, 2007 35.63 35.79 35.61 35.75 242,010 +0.24(+0.68%)
May 24, 2007 35.88 35.93 35.41 35.51 596,872 -0.38(-1.06%)
May 23, 2007 36.02 36.14 35.85 35.89 488,587 +0.17(+0.47%)
May 22, 2007 35.73 35.80 35.63 35.72 1,653,304 +0.04(+0.12%)
May 21, 2007 35.84 35.86 35.68 35.68 1,435,756 -0.27(-0.76%)
May 18, 2007 35.79 36.00 35.70 35.95 1,621,341 +0.44(+1.25%)
May 17, 2007 35.44 35.62 35.36 35.50 1,479,135 -0.06(-0.17%)
May 16, 2007 35.64 35.68 35.38 35.57 256,035 +0.08(+0.22%)
May 15, 2007 35.38 35.77 35.37 35.49 977,175 +0.09(+0.26%)
May 14, 2007 35.49 35.50 35.22 35.40 1,273,002 -0.08(-0.22%)
May 11, 2007 35.07 35.53 35.07 35.47 722,770 +0.59(+1.69%)
May 10, 2007 35.33 35.45 34.78 34.88 770,063 -0.72(-2.02%)
May 09, 2007 35.44 35.63 35.43 35.60 672,868 +0.10(+0.28%)
May 08, 2007 35.46 35.53 35.27 35.50 712,985 -0.32(-0.90%)
May 07, 2007 35.85 35.87 35.80 35.83 242,336 +0.00(+0.00%)
May 04, 2007 35.73 35.86 35.66 35.83 519,246 +0.43(+1.21%)
May 03, 2007 35.39 35.44 35.30 35.40 473,649 -0.03(-0.09%)
May 02, 2007 35.22 35.48 35.22 35.43 966,085 +0.19(+0.54%)
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.