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 (%)
Sep 30, 2016 31.29 31.61 31.27 31.52 918,847 +0.33(+1.05%)
Sep 29, 2016 31.58 31.66 31.07 31.20 1,463,276 -0.46(-1.44%)
Sep 28, 2016 31.46 31.65 31.28 31.65 581,787 +0.35(+1.13%)
Sep 27, 2016 30.97 31.34 30.93 31.30 425,125 +0.02(+0.08%)
Sep 26, 2016 31.34 31.37 31.24 31.28 360,616 -0.35(-1.11%)
Sep 23, 2016 31.63 31.72 31.59 31.63 403,787 -0.24(-0.75%)
Sep 22, 2016 32.00 32.09 31.82 31.87 687,975 +0.37(+1.17%)
Sep 21, 2016 31.21 31.52 31.12 31.50 910,908 +0.40(+1.29%)
Sep 20, 2016 31.24 31.27 31.08 31.10 888,801 +0.06(+0.21%)
Sep 19, 2016 31.12 31.19 30.97 31.04 480,332 +0.24(+0.78%)
Sep 16, 2016 30.88 30.89 30.73 30.80 679,507 -0.56(-1.79%)
Sep 15, 2016 31.08 31.40 31.00 31.36 1,491,008 +0.25(+0.80%)
Sep 14, 2016 31.07 31.26 31.04 31.11 679,528 -0.02(-0.05%)
Sep 13, 2016 31.36 31.41 31.00 31.12 928,068 -0.63(-1.99%)
Sep 12, 2016 31.19 31.76 31.17 31.76 740,690 +0.28(+0.89%)
Sep 09, 2016 31.88 31.88 31.46 31.48 758,731 -0.67(-2.09%)
Sep 08, 2016 32.12 32.26 32.06 32.15 1,028,675 +0.00(+0.00%)
Sep 07, 2016 32.20 32.28 32.09 32.15 469,923 -0.01(-0.02%)
Sep 06, 2016 32.04 32.19 32.02 32.16 549,957 +0.18(+0.55%)
Sep 02, 2016 31.88 31.98 31.98 31.98 1,215,967 +0.47(+1.50%)
Sep 01, 2016 31.48 31.55 31.33 31.51 502,546 +0.18(+0.56%)
Aug 31, 2016 31.39 31.46 31.24 31.33 538,985 -0.06(-0.18%)
Aug 30, 2016 31.47 31.53 31.34 31.39 1,380,967 -0.05(-0.15%)
Aug 29, 2016 31.21 31.44 31.21 31.44 317,830 +0.14(+0.46%)
Aug 26, 2016 31.57 31.90 31.18 31.29 1,659,230 -0.17(-0.53%)
Aug 25, 2016 31.52 31.57 31.43 31.46 308,817 -0.14(-0.43%)
Aug 24, 2016 31.75 31.78 31.59 31.60 803,958 -0.10(-0.30%)
Aug 23, 2016 31.78 31.87 31.69 31.69 893,047 +0.14(+0.46%)
Aug 22, 2016 31.40 31.59 31.35 31.55 497,422 +0.00(+0.00%)
Aug 19, 2016 31.45 31.57 31.36 31.55 500,071 -0.26(-0.83%)
Aug 18, 2016 31.63 31.82 31.60 31.81 744,210 +0.24(+0.76%)
Aug 17, 2016 31.47 31.67 31.33 31.57 969,143 -0.05(-0.15%)
Aug 16, 2016 31.64 31.75 31.60 31.62 896,163 +0.02(+0.05%)
Aug 15, 2016 31.61 31.69 31.60 31.60 551,879 +0.06(+0.20%)
Aug 12, 2016 31.64 31.67 31.50 31.54 398,894 -0.02(-0.08%)
Aug 11, 2016 31.46 31.67 31.46 31.56 603,071 +0.25(+0.79%)
Aug 10, 2016 31.39 31.40 31.29 31.32 726,429 +0.12(+0.38%)
Aug 09, 2016 31.03 31.29 31.03 31.20 709,726 +0.30(+0.96%)
Aug 08, 2016 30.84 30.91 30.84 30.90 428,094 +0.03(+0.10%)
Aug 05, 2016 30.73 30.91 30.73 30.87 610,404 +0.10(+0.34%)
Aug 04, 2016 30.68 30.78 30.63 30.76 686,358 +0.13(+0.42%)
Aug 03, 2016 30.55 30.65 30.51 30.64 1,545,456 -0.13(-0.42%)
Aug 02, 2016 30.83 30.87 30.66 30.76 1,200,542 -0.08(-0.26%)
Aug 01, 2016 30.95 31.04 30.81 30.84 600,794 -0.34(-1.08%)
Jul 29, 2016 31.02 31.22 30.96 31.18 1,162,244 +0.30(+0.96%)
Jul 28, 2016 30.88 30.92 30.72 30.88 810,945 -0.02(-0.05%)
Jul 27, 2016 30.88 30.98 30.64 30.90 1,012,609 +0.20(+0.65%)
Jul 26, 2016 30.65 30.78 30.57 30.70 584,571 +0.10(+0.34%)
Jul 25, 2016 30.64 30.68 30.50 30.60 655,119 -0.01(-0.03%)
Jul 22, 2016 30.63 30.64 30.52 30.60 610,706 +0.06(+0.18%)
Jul 21, 2016 30.57 30.73 30.52 30.55 2,510,428 -0.07(-0.24%)
Jul 20, 2016 30.55 30.68 30.48 30.62 1,462,000 +0.26(+0.87%)
Jul 19, 2016 30.36 30.42 30.28 30.36 971,359 -0.29(-0.94%)
Jul 18, 2016 30.55 30.78 30.48 30.64 655,759 +0.07(+0.24%)
Jul 15, 2016 30.66 30.67 30.51 30.57 716,463 -0.18(-0.60%)
Jul 14, 2016 30.84 30.88 30.72 30.76 1,360,860 +0.32(+1.05%)
Jul 13, 2016 30.58 30.67 30.42 30.44 1,454,252 +0.01(+0.03%)
Jul 12, 2016 30.52 30.62 30.41 30.43 1,992,684 +0.45(+1.50%)
Jul 11, 2016 29.97 30.11 29.95 29.98 1,182,296 +0.40(+1.35%)
Jul 08, 2016 29.55 29.64 29.12 29.58 1,472,804 +0.46(+1.57%)
Jul 07, 2016 29.39 29.46 29.03 29.12 2,292,549 -0.15(-0.52%)
Jul 06, 2016 28.95 29.29 28.76 29.27 1,793,189 -0.12(-0.41%)
Jul 05, 2016 29.72 29.73 29.32 29.39 1,126,329 -0.86(-2.83%)
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.