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, 2013 30.49 30.86 30.47 30.65 639,520 +0.18(+0.60%)
Jul 30, 2013 30.61 30.63 30.36 30.47 468,263 -0.10(-0.34%)
Jul 29, 2013 30.51 30.58 30.41 30.57 628,581 -0.12(-0.38%)
Jul 26, 2013 30.53 30.69 30.42 30.69 296,988 -0.07(-0.24%)
Jul 25, 2013 30.42 30.78 30.39 30.76 460,843 +0.18(+0.58%)
Jul 24, 2013 30.71 30.72 30.45 30.58 495,851 +0.09(+0.29%)
Jul 23, 2013 30.53 30.56 30.42 30.50 312,427 +0.05(+0.17%)
Jul 22, 2013 30.37 30.48 30.36 30.45 416,924 +0.15(+0.48%)
Jul 19, 2013 30.16 30.33 30.11 30.30 394,630 +0.09(+0.29%)
Jul 18, 2013 30.07 30.24 30.06 30.21 234,173 +0.23(+0.78%)
Jul 17, 2013 30.12 30.12 29.88 29.98 215,081 +0.07(+0.22%)
Jul 16, 2013 29.85 29.93 29.79 29.91 375,954 +0.04(+0.12%)
Jul 15, 2013 29.81 29.92 29.77 29.87 1,311,752 +0.13(+0.44%)
Jul 12, 2013 29.80 29.80 29.62 29.74 811,966 -0.23(-0.76%)
Jul 11, 2013 29.67 29.99 29.57 29.97 1,074,967 +0.81(+2.79%)
Jul 10, 2013 28.91 29.35 28.91 29.15 313,163 +0.21(+0.71%)
Jul 09, 2013 29.02 29.00 28.89 28.95 331,946 +0.08(+0.28%)
Jul 08, 2013 28.85 28.96 28.75 28.87 223,814 +0.31(+1.08%)
Jul 05, 2013 28.64 28.64 28.37 28.56 508,676 +0.05(+0.18%)
Jul 03, 2013 28.25 28.55 28.22 28.51 142,302 +0.04(+0.13%)
Jul 02, 2013 28.62 28.72 28.37 28.47 469,863 -0.30(-1.05%)
Jul 01, 2013 28.79 28.90 28.72 28.77 636,679 +0.34(+1.19%)
Jun 28, 2013 28.53 28.61 28.39 28.43 484,318 -0.19(-0.67%)
Jun 27, 2013 28.58 28.81 28.57 28.63 1,730,077 +0.13(+0.46%)
Jun 26, 2013 28.54 28.54 28.37 28.49 216,661 +0.21(+0.73%)
Jun 25, 2013 28.26 28.33 27.98 28.29 420,508 +0.33(+1.19%)
Jun 24, 2013 27.79 28.10 27.74 27.96 567,354 -0.44(-1.54%)
Jun 21, 2013 28.68 28.74 28.18 28.39 762,385 -0.26(-0.90%)
Jun 20, 2013 29.03 29.05 28.61 28.65 632,539 -0.97(-3.27%)
Jun 19, 2013 30.08 30.20 29.60 29.62 339,716 -0.57(-1.90%)
Jun 18, 2013 30.12 30.24 30.11 30.19 446,681 +0.10(+0.33%)
Jun 17, 2013 30.19 30.25 29.91 30.09 779,280 +0.29(+0.99%)
Jun 14, 2013 29.86 30.01 29.68 29.80 882,511 -0.22(-0.74%)
Jun 13, 2013 29.59 30.04 29.58 30.02 530,291 +0.36(+1.21%)
Jun 12, 2013 30.03 30.03 29.63 29.66 269,922 -0.04(-0.12%)
Jun 11, 2013 29.57 29.80 29.54 29.70 554,142 -0.29(-0.98%)
Jun 10, 2013 30.01 30.07 29.87 29.99 342,710 -0.05(-0.17%)
Jun 07, 2013 29.78 30.09 29.67 30.04 1,206,200 +0.28(+0.94%)
Jun 06, 2013 29.67 29.76 29.48 29.76 351,590 +0.24(+0.80%)
Jun 05, 2013 29.81 29.87 29.53 29.53 1,281,647 -0.45(-1.51%)
Jun 04, 2013 30.09 30.16 29.87 29.98 761,481 -0.12(-0.39%)
Jun 03, 2013 29.94 30.14 29.80 30.10 1,516,690 +0.30(+1.00%)
May 31, 2013 30.13 30.19 29.80 29.80 491,418 -0.64(-2.10%)
May 30, 2013 30.31 30.52 30.28 30.44 224,265 +0.22(+0.71%)
May 29, 2013 30.23 30.27 30.06 30.22 588,059 -0.16(-0.54%)
May 28, 2013 30.65 30.67 30.36 30.39 421,243 +0.15(+0.50%)
May 24, 2013 30.06 30.24 30.01 30.24 256,932 -0.02(-0.07%)
May 23, 2013 30.02 30.29 29.95 30.26 1,059,999 -0.15(-0.50%)
May 22, 2013 30.65 30.99 30.31 30.41 479,665 -0.27(-0.86%)
May 21, 2013 30.47 30.75 30.41 30.67 370,706 +0.07(+0.23%)
May 20, 2013 30.47 30.65 30.37 30.60 410,097 +0.11(+0.35%)
May 17, 2013 30.27 30.52 30.26 30.49 297,321 +0.22(+0.71%)
May 16, 2013 30.33 30.47 30.25 30.28 1,926,054 -0.10(-0.33%)
May 15, 2013 30.18 30.40 30.16 30.38 560,832 +0.18(+0.59%)
May 13, 2013 30.21 30.24 30.12 30.20 215,241 -0.15(-0.50%)
May 10, 2013 30.27 30.36 30.12 30.35 275,293 +0.12(+0.40%)
May 09, 2013 30.41 30.46 30.15 30.23 305,850 -0.32(-1.03%)
May 08, 2013 30.45 30.57 30.41 30.54 1,163,504 +0.38(+1.26%)
May 07, 2013 30.24 30.27 30.06 30.16 182,098 +0.13(+0.43%)
May 06, 2013 30.02 30.09 29.94 30.04 440,900 -0.06(-0.21%)
May 03, 2013 30.01 30.14 29.73 30.10 266,161 +0.37(+1.25%)
May 02, 2013 29.53 29.76 29.50 29.73 251,439 +0.14(+0.48%)
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.