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, 2008 29.17 29.33 29.04 29.04 372,541 -0.32(-1.11%)
Jul 30, 2008 29.11 29.37 29.04 29.37 392,639 +0.29(+0.99%)
Jul 29, 2008 29.08 29.08 28.72 29.08 238,334 +0.32(+1.11%)
Jul 28, 2008 29.24 29.24 28.73 28.76 294,175 -0.44(-1.49%)
Jul 25, 2008 29.07 29.32 28.98 29.19 344,315 +0.18(+0.61%)
Jul 24, 2008 29.38 29.58 28.97 29.02 658,303 -0.63(-2.12%)
Jul 23, 2008 29.60 29.80 29.55 29.64 6,043,091 +0.10(+0.35%)
Jul 22, 2008 29.11 29.54 29.04 29.54 882,138 -0.00(-0.01%)
Jul 21, 2008 29.60 29.65 29.43 29.54 729,081 +0.17(+0.58%)
Jul 18, 2008 29.17 29.41 29.08 29.37 2,317,376 +0.29(+0.98%)
Jul 17, 2008 29.02 29.15 28.83 29.09 1,453,440 +0.63(+2.23%)
Jul 16, 2008 27.82 28.50 27.77 28.45 1,994,676 +0.36(+1.29%)
Jul 15, 2008 28.13 28.40 27.87 28.09 2,318,804 -0.42(-1.48%)
Jul 14, 2008 28.86 28.93 28.42 28.51 1,500,538 -0.09(-0.32%)
Jul 11, 2008 28.66 28.83 28.32 28.61 3,401,218 -0.53(-1.81%)
Jul 10, 2008 28.98 29.18 28.87 29.13 2,245,901 +0.19(+0.65%)
Jul 09, 2008 29.49 29.58 28.95 28.95 779,626 -0.29(-0.99%)
Jul 08, 2008 29.00 29.26 28.76 29.23 1,136,413 +0.26(+0.91%)
Jul 07, 2008 29.17 29.32 28.82 28.97 2,168,774 -0.35(-1.19%)
Jul 04, 2008 29.47 29.48 29.08 29.32 995,675 +0.00(+0.00%)
Jul 03, 2008 29.47 29.48 29.08 29.32 995,675 +0.23(+0.78%)
Jul 02, 2008 29.70 29.80 29.08 29.09 940,257 -0.45(-1.54%)
Jul 01, 2008 29.30 29.57 29.04 29.55 1,827,536 -0.26(-0.87%)
Jun 30, 2008 29.99 30.03 29.81 29.81 1,136,928 +0.08(+0.27%)
Jun 27, 2008 29.74 29.92 29.56 29.73 1,111,572 +0.14(+0.47%)
Jun 26, 2008 30.05 30.13 29.58 29.59 2,277,640 -0.75(-2.46%)
Jun 25, 2008 30.25 30.57 30.17 30.33 1,751,240 +0.40(+1.34%)
Jun 24, 2008 29.92 30.15 29.73 29.93 1,403,932 -0.11(-0.38%)
Jun 23, 2008 30.16 30.30 29.94 30.05 1,199,016 -0.92(-2.96%)
Jun 20, 2008 31.13 31.20 30.89 30.96 977,458 -0.63(-1.98%)
Jun 19, 2008 31.55 31.64 31.38 31.59 1,411,114 -0.05(-0.16%)
Jun 18, 2008 31.63 31.72 31.45 31.64 2,151,644 -0.34(-1.07%)
Jun 17, 2008 32.23 32.35 31.97 31.98 914,288 +0.04(+0.12%)
Jun 16, 2008 31.77 32.00 31.64 31.94 1,288,583 +0.17(+0.55%)
Jun 13, 2008 31.46 31.79 31.41 31.77 1,259,845 +0.25(+0.79%)
Jun 12, 2008 31.53 31.70 31.35 31.52 2,039,745 -0.03(-0.09%)
Jun 11, 2008 31.94 31.95 31.52 31.55 2,588,301 -0.50(-1.55%)
Jun 10, 2008 32.10 32.27 31.95 32.05 1,054,390 -0.44(-1.37%)
Jun 09, 2008 32.89 32.90 32.38 32.49 975,443 -0.03(-0.10%)
Jun 06, 2008 33.03 33.13 32.52 32.52 1,664,550 -0.94(-2.81%)
Jun 05, 2008 32.99 33.47 32.94 33.47 849,128 +0.63(+1.93%)
Jun 04, 2008 32.82 33.06 32.76 32.83 948,606 -0.33(-0.99%)
Jun 03, 2008 33.31 33.44 33.03 33.16 1,218,057 -0.10(-0.29%)
Jun 02, 2008 33.38 33.39 33.14 33.26 1,927,686 -0.50(-1.49%)
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.