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 30, 2022 39.92 40.54 39.74 40.45 1,042,522 -0.27(-0.67%)
Jun 29, 2022 41.02 41.09 40.72 40.73 501,782 -0.23(-0.55%)
Jun 28, 2022 41.51 41.66 40.89 40.96 397,146 -0.36(-0.87%)
Jun 27, 2022 41.41 41.62 41.24 41.32 834,757 -0.13(-0.32%)
Jun 24, 2022 40.69 41.50 40.69 41.45 500,131 +1.40(+3.50%)
Jun 23, 2022 40.03 40.09 39.61 40.05 382,438 -0.24(-0.59%)
Jun 22, 2022 40.05 40.63 40.00 40.28 619,747 -0.27(-0.65%)
Jun 21, 2022 40.62 40.74 40.48 40.55 1,432,880 +0.74(+1.86%)
Jun 17, 2022 40.01 40.19 39.56 39.81 621,540 -0.08(-0.19%)
Jun 16, 2022 39.79 40.21 39.66 39.89 1,459,777 -0.97(-2.36%)
Jun 15, 2022 40.55 41.09 40.04 40.85 770,525 +0.95(+2.37%)
Jun 14, 2022 40.33 40.52 39.57 39.90 601,081 -0.54(-1.33%)
Jun 13, 2022 40.70 40.95 40.36 40.44 365,936 -1.40(-3.35%)
Jun 10, 2022 42.04 42.07 41.70 41.85 429,694 -1.14(-2.64%)
Jun 09, 2022 43.76 43.89 42.98 42.98 410,312 -1.12(-2.55%)
Jun 08, 2022 44.25 44.48 44.07 44.11 314,885 -0.68(-1.53%)
Jun 07, 2022 44.20 44.79 44.20 44.79 311,074 +0.17(+0.37%)
Jun 06, 2022 44.95 45.06 44.54 44.62 470,682 +0.21(+0.48%)
Jun 03, 2022 44.48 44.60 44.31 44.41 416,999 -0.61(-1.35%)
Jun 02, 2022 44.36 45.02 44.24 45.02 429,689 +1.02(+2.31%)
Jun 01, 2022 44.72 44.77 43.79 44.00 467,348 -0.71(-1.59%)
May 31, 2022 44.73 44.97 44.56 44.72 488,047 -0.13(-0.29%)
May 27, 2022 44.58 44.84 44.55 44.84 379,058 +0.55(+1.23%)
May 26, 2022 43.88 44.37 43.86 44.30 267,078 +0.59(+1.35%)
May 25, 2022 43.40 43.92 43.40 43.71 410,169 -0.03(-0.06%)
May 24, 2022 43.64 43.87 43.43 43.74 817,151 +0.02(+0.04%)
May 23, 2022 43.35 43.80 43.29 43.72 597,251 +0.93(+2.18%)
May 20, 2022 43.03 43.04 42.22 42.78 892,690 +0.19(+0.46%)
May 19, 2022 42.05 42.85 42.03 42.59 774,276 +0.36(+0.85%)
May 18, 2022 42.88 42.97 42.18 42.23 621,495 -1.27(-2.91%)
May 17, 2022 43.37 43.51 43.12 43.50 669,278 +1.03(+2.41%)
May 16, 2022 42.22 42.70 42.06 42.47 493,386 +0.13(+0.31%)
May 13, 2022 41.80 42.42 41.79 42.34 763,774 +1.12(+2.71%)
May 12, 2022 41.01 41.64 40.85 41.22 1,280,891 -0.20(-0.49%)
May 11, 2022 41.83 42.39 41.36 41.43 1,410,820 -0.22(-0.53%)
May 10, 2022 41.96 42.08 41.31 41.65 1,241,819 +0.42(+1.01%)
May 09, 2022 41.69 41.75 41.08 41.23 1,209,329 -1.25(-2.94%)
May 06, 2022 42.63 42.78 42.23 42.48 1,349,158 -0.59(-1.37%)
May 05, 2022 43.86 43.87 42.72 43.07 1,226,138 -1.32(-2.98%)
May 04, 2022 43.68 44.47 43.20 44.39 1,833,719 +0.72(+1.65%)
May 03, 2022 43.65 43.83 43.51 43.67 1,015,388 +0.35(+0.81%)
May 02, 2022 43.32 43.59 42.84 43.32 1,593,049 -0.22(-0.51%)
Apr 29, 2022 44.08 44.36 43.47 43.54 851,426 -0.51(-1.15%)
Apr 28, 2022 43.65 44.09 43.26 44.05 689,758 +0.61(+1.40%)
Apr 27, 2022 43.33 43.74 43.11 43.44 1,103,905 +0.22(+0.51%)
Apr 26, 2022 44.26 44.30 43.22 43.22 1,493,046 -1.45(-3.25%)
Apr 25, 2022 44.41 44.72 44.04 44.67 1,097,883 -0.31(-0.70%)
Apr 22, 2022 45.68 45.68 44.96 44.98 609,005 -0.72(-1.58%)
Apr 21, 2022 46.66 46.75 45.59 45.70 500,437 -0.49(-1.06%)
Apr 20, 2022 46.19 46.31 46.04 46.19 542,749 +0.39(+0.85%)
Apr 19, 2022 45.34 45.81 45.34 45.81 561,984 +0.17(+0.36%)
Apr 18, 2022 45.57 45.99 45.57 45.64 413,960 -0.17(-0.36%)
Apr 14, 2022 46.01 46.11 45.75 45.81 503,691 -0.20(-0.44%)
Apr 13, 2022 45.47 46.03 45.47 46.01 657,350 +0.49(+1.08%)
Apr 12, 2022 45.91 46.06 45.40 45.52 705,126 -0.31(-0.69%)
Apr 11, 2022 46.22 46.30 45.83 45.83 925,734 -0.43(-0.94%)
Apr 08, 2022 45.96 46.41 45.93 46.27 383,798 +0.08(+0.18%)
Apr 07, 2022 46.10 46.27 45.69 46.18 555,487 +0.25(+0.54%)
Apr 06, 2022 45.81 46.16 45.59 45.93 599,545 -0.55(-1.17%)
Apr 05, 2022 46.68 46.90 46.30 46.48 377,290 -0.45(-0.96%)
Apr 04, 2022 46.66 46.98 46.66 46.93 267,288 +0.06(+0.12%)
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.