Skip to main content

Europe 350 Ishares ETF (NY: IEV )

55.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 35.24 35.44 35.19 35.19 1,068,530 +0.28(+0.80%)
Oct 30, 2018 34.62 34.93 34.58 34.91 579,863 +0.30(+0.86%)
Oct 29, 2018 35.05 35.12 34.37 34.62 1,054,782 +0.01(+0.02%)
Oct 26, 2018 34.41 34.84 34.12 34.61 1,230,169 -0.14(-0.41%)
Oct 25, 2018 34.62 34.94 34.49 34.75 947,204 +0.44(+1.28%)
Oct 24, 2018 35.10 35.11 34.30 34.31 1,047,889 -1.00(-2.83%)
Oct 23, 2018 35.06 35.44 34.88 35.31 675,950 -0.25(-0.71%)
Oct 22, 2018 35.75 35.78 35.47 35.56 714,914 -0.21(-0.59%)
Oct 19, 2018 35.66 35.94 35.65 35.77 581,461 +0.28(+0.79%)
Oct 18, 2018 35.94 36.03 35.40 35.50 885,520 -0.59(-1.64%)
Oct 17, 2018 36.21 36.27 35.95 36.09 496,565 -0.35(-0.95%)
Oct 16, 2018 36.30 36.48 36.25 36.43 484,829 +0.58(+1.60%)
Oct 15, 2018 35.78 35.97 35.72 35.86 464,134 +0.06(+0.17%)
Oct 12, 2018 36.04 36.05 35.47 35.80 1,083,622 +0.07(+0.19%)
Oct 11, 2018 36.19 36.27 35.51 35.73 1,128,154 -0.46(-1.26%)
Oct 10, 2018 36.77 36.77 36.12 36.19 1,663,854 -0.72(-1.95%)
Oct 09, 2018 36.60 37.00 36.57 36.91 601,479 -0.04(-0.11%)
Oct 08, 2018 36.75 36.97 36.68 36.95 432,215 -0.35(-0.93%)
Oct 05, 2018 37.39 37.43 37.15 37.30 846,665 -0.26(-0.70%)
Oct 04, 2018 37.77 37.81 37.43 37.56 329,574 -0.50(-1.31%)
Oct 03, 2018 38.17 38.19 37.99 38.06 242,618 +0.14(+0.38%)
Oct 02, 2018 37.86 37.97 37.80 37.92 240,593 -0.20(-0.53%)
Oct 01, 2018 38.32 38.36 38.11 38.12 234,050 -0.02(-0.04%)
Sep 28, 2018 38.14 38.34 38.08 38.14 214,148 -0.47(-1.21%)
Sep 27, 2018 38.68 38.83 38.58 38.60 255,827 -0.11(-0.28%)
Sep 26, 2018 38.66 38.99 38.64 38.71 420,337 -0.06(-0.15%)
Sep 25, 2018 38.82 38.87 38.74 38.77 236,088 +0.22(+0.57%)
Sep 24, 2018 38.77 38.79 38.54 38.55 439,383 -0.19(-0.48%)
Sep 21, 2018 38.71 38.75 38.65 38.74 216,866 +0.02(+0.04%)
Sep 20, 2018 38.58 38.75 38.51 38.72 240,270 +0.69(+1.80%)
Sep 19, 2018 37.92 38.08 37.92 38.03 196,814 +0.08(+0.22%)
Sep 18, 2018 37.85 38.02 37.85 37.95 693,804 +0.19(+0.52%)
Sep 17, 2018 37.86 37.94 37.73 37.75 271,873 +0.10(+0.27%)
Sep 14, 2018 37.74 37.80 37.58 37.65 349,822 -0.08(-0.22%)
Sep 13, 2018 37.81 37.86 37.64 37.74 324,998 +0.27(+0.72%)
Sep 12, 2018 37.35 37.61 37.34 37.47 380,372 +0.14(+0.39%)
Sep 11, 2018 37.05 37.34 37.02 37.32 430,727 +0.02(+0.05%)
Sep 10, 2018 37.35 37.39 37.27 37.31 694,266 +0.33(+0.89%)
Sep 07, 2018 36.91 37.09 36.87 36.98 496,251 -0.30(-0.82%)
Sep 06, 2018 37.39 37.52 37.14 37.28 462,613 -0.19(-0.50%)
Sep 05, 2018 37.55 37.61 37.32 37.47 660,161 -0.22(-0.58%)
Sep 04, 2018 37.53 37.70 37.44 37.69 622,284 -0.31(-0.82%)
Aug 31, 2018 38.00 38.00 38.00 0 -0.43(-1.12%)
Aug 30, 2018 38.47 38.56 38.37 38.43 426,334 -0.38(-0.98%)
Aug 29, 2018 38.58 38.83 38.55 38.81 510,862 +0.18(+0.46%)
Aug 28, 2018 38.84 38.85 38.62 38.63 355,010 -0.07(-0.17%)
Aug 27, 2018 38.44 38.73 38.44 38.70 505,475 +0.51(+1.33%)
Aug 24, 2018 38.13 38.26 38.08 38.19 342,376 +0.31(+0.83%)
Aug 23, 2018 38.03 38.14 37.87 37.88 249,605 -0.29(-0.75%)
Aug 22, 2018 38.16 38.24 38.13 38.17 263,931 +0.13(+0.33%)
Aug 21, 2018 38.01 38.17 37.92 38.04 668,677 +0.41(+1.08%)
Aug 20, 2018 37.58 37.68 37.58 37.64 229,346 +0.26(+0.70%)
Aug 17, 2018 37.08 37.47 37.08 37.37 357,622 +0.22(+0.59%)
Aug 16, 2018 37.13 37.32 37.13 37.15 763,491 +0.26(+0.71%)
Aug 15, 2018 36.93 36.97 36.66 36.89 623,873 -0.64(-1.71%)
Aug 14, 2018 37.59 37.62 37.45 37.53 419,356 -0.07(-0.18%)
Aug 13, 2018 37.65 37.76 37.50 37.60 925,957 -0.10(-0.27%)
Aug 10, 2018 37.77 37.87 37.62 37.70 643,626 -0.86(-2.24%)
Aug 09, 2018 38.70 38.74 38.55 38.57 323,419 -0.14(-0.35%)
Aug 08, 2018 38.70 38.77 38.61 38.70 201,243 -0.07(-0.17%)
Aug 07, 2018 38.85 38.87 38.74 38.77 244,243 +0.30(+0.79%)
Aug 06, 2018 38.36 38.52 38.30 38.47 336,659 -0.18(-0.46%)
Aug 03, 2018 38.46 38.67 38.45 38.64 359,868 +0.08(+0.20%)
Aug 02, 2018 38.43 38.58 38.35 38.57 536,854 -0.36(-0.91%)
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.