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 (%)
Aug 31, 2011 24.74 25.02 24.73 24.83 233,300 +0.47(+1.94%)
Aug 30, 2011 24.21 24.47 24.04 24.36 336,004 -0.19(-0.78%)
Aug 29, 2011 24.30 24.56 24.29 24.55 366,939 +0.64(+2.67%)
Aug 26, 2011 23.45 23.99 23.14 23.91 291,352 +0.27(+1.16%)
Aug 25, 2011 24.18 24.32 23.57 23.64 272,940 -0.67(-2.77%)
Aug 24, 2011 24.12 24.47 23.97 24.31 325,245 +0.10(+0.43%)
Aug 23, 2011 23.66 24.23 23.55 24.21 208,021 +0.80(+3.40%)
Aug 22, 2011 24.05 24.10 23.38 23.41 434,178 +0.27(+1.16%)
Aug 19, 2011 23.29 23.85 23.09 23.14 406,886 -0.47(-2.01%)
Aug 18, 2011 24.00 24.05 23.40 23.61 578,694 -1.35(-5.39%)
Aug 17, 2011 25.06 25.32 24.82 24.96 191,633 +0.16(+0.66%)
Aug 16, 2011 24.71 25.21 24.56 24.80 169,817 -0.44(-1.74%)
Aug 15, 2011 24.94 25.23 24.94 25.23 280,230 +0.59(+2.40%)
Aug 12, 2011 24.54 24.84 24.25 24.64 520,846 +0.60(+2.51%)
Aug 11, 2011 22.98 24.34 22.91 24.04 1,524,977 +1.12(+4.88%)
Aug 10, 2011 23.88 23.94 22.92 22.92 1,408,988 -1.72(-6.97%)
Aug 09, 2011 24.66 24.64 23.24 24.64 1,516,352 +1.60(+6.94%)
Aug 08, 2011 24.07 24.40 23.01 23.04 785,831 -2.06(-8.21%)
Aug 05, 2011 25.22 25.30 24.15 25.10 2,448,339 +0.59(+2.41%)
Aug 04, 2011 25.62 25.71 24.48 24.51 924,642 -1.92(-7.27%)
Aug 03, 2011 26.55 26.59 26.02 26.43 1,228,823 +0.19(+0.71%)
Aug 02, 2011 26.73 26.96 26.24 26.24 612,829 -0.82(-3.04%)
Aug 01, 2011 27.84 27.86 26.82 27.07 2,014,286 -0.45(-1.65%)
Jul 29, 2011 27.53 27.92 27.42 27.52 720,375 -0.05(-0.20%)
Jul 28, 2011 27.58 27.86 27.56 27.58 210,481 -0.12(-0.42%)
Jul 27, 2011 28.21 28.21 27.62 27.69 620,436 -0.75(-2.63%)
Jul 26, 2011 28.39 28.52 28.30 28.44 112,743 +0.19(+0.68%)
Jul 25, 2011 28.25 28.38 28.19 28.25 287,950 -0.16(-0.58%)
Jul 22, 2011 28.43 28.46 28.36 28.41 232,508 +0.01(+0.05%)
Jul 21, 2011 28.06 28.44 28.00 28.40 282,190 +0.76(+2.73%)
Jul 20, 2011 27.57 27.67 27.40 27.64 263,303 +0.37(+1.36%)
Jul 19, 2011 27.12 27.36 27.12 27.27 392,204 +0.36(+1.33%)
Jul 18, 2011 26.99 27.05 26.64 26.92 270,768 -0.48(-1.75%)
Jul 15, 2011 27.48 27.55 27.23 27.40 386,977 +0.04(+0.15%)
Jul 14, 2011 27.76 27.80 27.26 27.36 244,472 -0.20(-0.72%)
Jul 13, 2011 27.40 27.83 27.34 27.56 191,531 +0.43(+1.57%)
Jul 12, 2011 27.13 27.45 27.10 27.13 283,577 -0.22(-0.80%)
Jul 11, 2011 27.60 27.69 27.32 27.35 199,535 -1.06(-3.74%)
Jul 08, 2011 28.48 28.63 28.27 28.41 148,113 -0.43(-1.48%)
Jul 07, 2011 28.83 28.91 28.72 28.84 154,322 +0.23(+0.79%)
Jul 06, 2011 28.61 28.69 28.43 28.61 214,551 -0.30(-1.04%)
Jul 05, 2011 29.06 29.13 28.85 28.91 483,557 -0.23(-0.78%)
Jul 01, 2011 28.77 29.20 28.70 29.14 592,113 +0.25(+0.88%)
Jun 30, 2011 28.42 28.91 28.41 28.89 539,537 +0.53(+1.86%)
Jun 29, 2011 28.11 28.37 27.97 28.36 242,377 +0.54(+1.95%)
Jun 28, 2011 27.62 27.88 27.58 27.82 241,838 +0.33(+1.20%)
Jun 27, 2011 27.20 27.56 27.14 27.49 389,031 +0.30(+1.11%)
Jun 24, 2011 27.49 27.51 27.11 27.18 259,075 -0.43(-1.57%)
Jun 23, 2011 27.35 27.62 27.10 27.62 469,308 -0.34(-1.23%)
Jun 22, 2011 28.08 28.28 27.93 27.96 231,864 -0.36(-1.26%)
Jun 21, 2011 27.95 28.36 27.95 28.32 212,091 +1.13(+4.16%)
Jun 20, 2011 27.19 27.24 27.13 27.18 466,458 -0.10(-0.36%)
Jun 17, 2011 27.42 27.42 27.21 27.28 279,729 +0.34(+1.25%)
Jun 16, 2011 26.82 27.05 26.67 26.95 938,576 -0.01(-0.05%)
Jun 15, 2011 27.38 27.48 26.89 26.96 408,172 -1.01(-3.61%)
Jun 14, 2011 27.94 28.13 27.94 27.97 551,766 +0.39(+1.41%)
Jun 13, 2011 27.68 27.76 27.41 27.58 267,998 +0.07(+0.26%)
Jun 10, 2011 27.98 28.00 27.38 27.51 852,180 -0.75(-2.64%)
Jun 09, 2011 27.97 28.33 27.89 28.25 1,482,329 +0.36(+1.30%)
Jun 08, 2011 28.13 28.17 27.85 27.89 326,538 -0.48(-1.70%)
Jun 07, 2011 28.52 28.60 28.37 28.37 522,920 +0.26(+0.94%)
Jun 06, 2011 28.47 28.48 28.11 28.11 1,425,287 -0.45(-1.57%)
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.