Skip to main content

Europe 350 Ishares ETF (NY: IEV )

55.07 +0.41 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 37.02 37.05 36.73 36.89 587,886 +0.13(+0.36%)
Aug 29, 2019 36.76 36.81 36.64 36.76 491,995 +0.37(+1.01%)
Aug 28, 2019 36.26 36.52 36.16 36.39 444,628 -0.03(-0.07%)
Aug 27, 2019 36.62 36.65 36.42 36.42 943,299 +0.02(+0.05%)
Aug 26, 2019 36.44 36.46 36.26 36.40 546,078 +0.25(+0.70%)
Aug 23, 2019 36.53 36.80 36.15 36.15 876,057 -0.46(-1.27%)
Aug 22, 2019 36.72 36.74 36.46 36.61 358,497 -0.08(-0.21%)
Aug 21, 2019 36.80 36.80 36.65 36.69 518,565 +0.43(+1.18%)
Aug 20, 2019 36.42 36.42 36.24 36.26 564,444 -0.21(-0.58%)
Aug 19, 2019 36.58 36.60 36.46 36.47 297,889 +0.28(+0.77%)
Aug 16, 2019 35.96 36.24 35.96 36.19 683,105 +0.43(+1.20%)
Aug 15, 2019 35.75 35.89 35.61 35.76 1,197,550 -0.01(-0.02%)
Aug 14, 2019 36.06 36.13 35.77 35.77 1,038,603 -1.00(-2.71%)
Aug 13, 2019 36.37 36.90 36.33 36.77 2,007,743 +0.30(+0.82%)
Aug 12, 2019 36.62 36.75 36.44 36.47 245,903 -0.27(-0.74%)
Aug 09, 2019 36.82 36.85 36.63 36.74 236,389 -0.18(-0.50%)
Aug 08, 2019 36.73 37.03 36.67 36.93 297,813 +0.39(+1.08%)
Aug 07, 2019 36.23 36.59 36.15 36.53 392,092 +0.18(+0.51%)
Aug 06, 2019 36.46 36.50 36.16 36.35 689,633 +0.15(+0.41%)
Aug 05, 2019 36.50 36.51 36.04 36.20 335,369 -0.80(-2.17%)
Aug 02, 2019 37.22 37.23 36.86 37.01 794,212 -0.38(-1.01%)
Aug 01, 2019 37.52 37.83 37.26 37.38 498,345 -0.16(-0.42%)
Jul 31, 2019 37.80 37.91 37.27 37.54 569,975 -0.24(-0.65%)
Jul 30, 2019 37.82 37.85 37.71 37.78 335,544 -0.58(-1.51%)
Jul 29, 2019 38.44 38.44 38.33 38.36 109,040 +0.07(+0.18%)
Jul 26, 2019 38.29 38.32 38.25 38.29 143,799 +0.20(+0.53%)
Jul 25, 2019 38.46 38.46 38.07 38.09 374,405 -0.40(-1.05%)
Jul 24, 2019 38.39 38.50 38.37 38.49 138,040 -0.03(-0.07%)
Jul 23, 2019 38.51 38.55 38.44 38.52 130,140 +0.24(+0.64%)
Jul 22, 2019 38.28 38.32 38.21 38.27 75,031 +0.08(+0.21%)
Jul 19, 2019 38.27 38.32 38.18 38.20 248,162 -0.24(-0.61%)
Jul 18, 2019 38.21 38.44 38.15 38.43 200,175 +0.19(+0.50%)
Jul 17, 2019 38.43 38.45 38.24 38.24 214,144 -0.08(-0.21%)
Jul 16, 2019 38.38 38.47 38.30 38.32 153,407 -0.13(-0.34%)
Jul 15, 2019 38.45 38.50 38.40 38.45 89,865 +0.07(+0.18%)
Jul 12, 2019 38.35 38.38 38.28 38.38 105,506 -0.02(-0.05%)
Jul 11, 2019 38.49 38.53 38.29 38.40 108,366 -0.06(-0.16%)
Jul 10, 2019 38.52 38.58 38.37 38.46 98,897 +0.14(+0.37%)
Jul 09, 2019 38.25 38.36 38.25 38.32 137,478 -0.16(-0.41%)
Jul 08, 2019 38.48 38.55 38.46 38.48 105,905 -0.17(-0.45%)
Jul 05, 2019 38.64 38.68 38.43 38.65 265,880 -0.42(-1.07%)
Jul 03, 2019 39.03 39.08 39.00 39.07 168,147 +0.28(+0.72%)
Jul 02, 2019 38.74 38.81 38.70 38.79 199,332 +0.12(+0.32%)
Jul 01, 2019 38.84 38.84 38.56 38.67 430,274 +0.11(+0.29%)
Jun 28, 2019 38.47 38.61 38.47 38.55 276,054 +0.29(+0.75%)
Jun 27, 2019 38.30 38.34 38.27 38.27 253,575 +0.01(+0.02%)
Jun 26, 2019 38.36 38.39 38.26 38.26 208,295 +0.00(+0.00%)
Jun 25, 2019 38.50 38.56 38.23 38.26 389,555 -0.22(-0.57%)
Jun 24, 2019 38.53 38.58 38.48 38.48 474,798 +0.06(+0.16%)
Jun 21, 2019 38.36 38.51 38.31 38.41 855,024 -0.06(-0.16%)
Jun 20, 2019 38.55 38.58 38.36 38.48 279,707 +0.38(+1.01%)
Jun 19, 2019 37.98 38.20 37.95 38.09 277,853 +0.17(+0.44%)
Jun 18, 2019 37.78 37.99 37.78 37.92 303,586 +0.53(+1.43%)
Jun 17, 2019 37.40 37.50 37.36 37.39 213,350 -0.02(-0.05%)
Jun 14, 2019 37.45 37.46 37.38 37.41 135,396 -0.30(-0.79%)
Jun 13, 2019 37.80 37.83 37.68 37.71 199,188 +0.03(+0.09%)
Jun 12, 2019 37.80 37.89 37.67 37.67 405,643 -0.22(-0.58%)
Jun 11, 2019 38.05 38.06 37.83 37.89 429,630 +0.20(+0.52%)
Jun 10, 2019 37.66 37.77 37.64 37.70 443,368 +0.08(+0.20%)
Jun 07, 2019 37.52 37.75 37.52 37.62 528,091 +0.47(+1.26%)
Jun 06, 2019 37.10 37.22 37.03 37.15 206,097 +0.20(+0.55%)
Jun 05, 2019 37.11 37.12 36.91 36.95 462,490 +0.00(+0.00%)
Jun 04, 2019 36.87 36.99 36.75 36.95 264,551 +0.44(+1.21%)
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.