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 (%)
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%)
May 01, 2013 29.76 29.84 29.56 29.58 465,869 -0.17(-0.58%)
Apr 30, 2013 29.68 29.77 29.61 29.76 591,914 +0.01(+0.05%)
Apr 29, 2013 29.53 29.78 29.49 29.74 398,919 +0.44(+1.49%)
Apr 26, 2013 29.21 29.34 29.22 29.30 148,353 +0.09(+0.29%)
Apr 25, 2013 29.26 29.36 29.20 29.22 269,250 +0.15(+0.52%)
Apr 24, 2013 28.97 29.15 28.96 29.07 314,032 +0.23(+0.80%)
Apr 23, 2013 28.71 28.88 28.71 28.84 655,964 +0.49(+1.72%)
Apr 22, 2013 28.29 28.41 28.11 28.35 205,799 +0.14(+0.48%)
Apr 19, 2013 28.26 28.32 28.17 28.21 187,201 +0.19(+0.69%)
Apr 18, 2013 28.20 28.20 27.91 28.02 433,907 -0.02(-0.08%)
Apr 17, 2013 28.41 28.41 27.90 28.04 402,515 -0.81(-2.81%)
Apr 16, 2013 28.82 28.87 28.64 28.85 351,023 +0.41(+1.44%)
Apr 15, 2013 28.76 28.81 28.44 28.44 479,661 -0.64(-2.19%)
Apr 12, 2013 29.00 29.08 28.87 29.08 163,135 -0.03(-0.10%)
Apr 11, 2013 29.14 29.31 29.08 29.11 171,882 +0.16(+0.57%)
Apr 10, 2013 28.77 29.03 28.76 28.95 483,740 +0.45(+1.59%)
Apr 09, 2013 28.44 28.62 28.29 28.49 323,796 +0.16(+0.56%)
Apr 08, 2013 28.25 28.37 28.23 28.34 207,046 +0.02(+0.08%)
Apr 05, 2013 28.04 28.33 28.00 28.31 1,509,323 -0.17(-0.60%)
Apr 04, 2013 28.30 28.51 28.25 28.49 143,601 +0.00(+0.00%)
Apr 03, 2013 28.77 28.82 28.47 28.49 298,367 -0.14(-0.50%)
Apr 02, 2013 28.67 28.85 28.63 28.63 346,115 +0.31(+1.09%)
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.