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 (%)
Jul 29, 2016 31.00 31.20 30.94 31.16 1,163,104 +0.30(+0.96%)
Jul 28, 2016 30.86 30.90 30.69 30.86 811,545 -0.02(-0.05%)
Jul 27, 2016 30.85 30.96 30.62 30.88 1,013,358 +0.20(+0.65%)
Jul 26, 2016 30.63 30.76 30.55 30.68 585,003 +0.10(+0.34%)
Jul 25, 2016 30.61 30.65 30.48 30.57 655,604 -0.01(-0.03%)
Jul 22, 2016 30.61 30.62 30.50 30.58 611,158 +0.06(+0.18%)
Jul 21, 2016 30.55 30.71 30.49 30.53 2,512,286 -0.07(-0.24%)
Jul 20, 2016 30.53 30.66 30.46 30.60 1,463,082 +0.26(+0.87%)
Jul 19, 2016 30.33 30.40 30.25 30.33 972,078 -0.29(-0.94%)
Jul 18, 2016 30.53 30.76 30.46 30.62 656,244 +0.07(+0.24%)
Jul 15, 2016 30.64 30.65 30.49 30.55 716,994 -0.18(-0.60%)
Jul 14, 2016 30.82 30.85 30.69 30.73 1,361,867 +0.32(+1.05%)
Jul 13, 2016 30.56 30.65 30.40 30.41 1,455,328 +0.01(+0.03%)
Jul 12, 2016 30.50 30.60 30.39 30.41 1,994,159 +0.45(+1.50%)
Jul 11, 2016 29.95 30.09 29.93 29.96 1,183,171 +0.40(+1.35%)
Jul 08, 2016 29.53 29.62 29.10 29.56 1,473,894 +0.46(+1.57%)
Jul 07, 2016 29.37 29.44 29.01 29.10 2,294,245 -0.15(-0.52%)
Jul 06, 2016 28.93 29.27 28.74 29.25 1,794,516 -0.12(-0.41%)
Jul 05, 2016 29.70 29.71 29.30 29.37 1,127,163 -0.86(-2.83%)
Jul 01, 2016 30.25 30.23 30.23 30.23 923,588 +0.00(+0.00%)
Jun 30, 2016 29.68 30.23 29.65 30.23 4,623,834 +0.66(+2.22%)
Jun 29, 2016 29.46 29.70 29.37 29.57 2,786,929 +0.64(+2.21%)
Jun 28, 2016 28.78 28.95 28.53 28.93 6,299,525 +0.90(+3.22%)
Jun 27, 2016 28.17 28.17 27.61 28.03 2,299,986 -0.66(-2.31%)
Jun 24, 2016 28.95 29.65 28.67 28.69 5,327,705 -3.53(-10.95%)
Jun 23, 2016 31.94 32.28 31.65 32.22 2,043,300 +0.96(+3.07%)
Jun 22, 2016 31.38 31.55 31.24 31.26 2,048,243 +0.06(+0.21%)
Jun 21, 2016 31.12 31.43 30.97 31.20 1,211,991 +0.32(+1.02%)
Jun 20, 2016 31.10 31.17 30.88 30.88 1,850,816 +0.77(+2.54%)
Jun 17, 2016 29.76 30.14 29.69 30.12 2,640,438 +0.45(+1.50%)
Jun 16, 2016 29.04 29.68 28.84 29.67 2,969,752 +0.21(+0.72%)
Jun 15, 2016 29.58 29.70 29.43 29.46 1,966,455 +0.16(+0.53%)
Jun 14, 2016 29.46 29.58 29.12 29.30 2,210,024 -0.55(-1.86%)
Jun 13, 2016 29.89 30.19 29.79 29.86 1,352,311 -0.46(-1.52%)
Jun 10, 2016 30.66 30.69 30.25 30.32 1,289,875 -1.08(-3.44%)
Jun 09, 2016 31.41 31.51 31.32 31.40 584,589 -0.46(-1.45%)
Jun 08, 2016 31.90 31.92 31.81 31.86 745,808 +0.07(+0.22%)
Jun 07, 2016 31.82 31.91 31.78 31.79 542,375 +0.22(+0.69%)
Jun 06, 2016 31.53 31.66 31.48 31.57 952,376 +0.10(+0.32%)
Jun 03, 2016 31.37 31.49 31.20 31.47 1,384,400 +0.17(+0.55%)
Jun 02, 2016 31.12 31.30 31.08 31.30 865,252 +0.09(+0.30%)
Jun 01, 2016 31.09 31.24 31.02 31.20 986,968 -0.04(-0.13%)
May 31, 2016 31.59 31.65 31.16 31.24 1,109,780 -0.27(-0.84%)
May 27, 2016 31.50 31.51 31.51 31.51 613,469 -0.08(-0.25%)
May 26, 2016 31.68 31.69 31.51 31.59 846,418 +0.12(+0.37%)
May 25, 2016 31.34 31.51 31.34 31.47 1,029,997 +0.35(+1.13%)
May 24, 2016 30.82 31.16 30.82 31.12 1,335,488 +0.60(+1.97%)
May 23, 2016 30.46 30.58 30.43 30.51 550,215 -0.09(-0.31%)
May 20, 2016 30.58 30.68 30.55 30.61 520,993 +0.25(+0.82%)
May 19, 2016 30.36 30.43 30.23 30.36 1,404,777 -0.19(-0.61%)
May 18, 2016 30.48 30.83 30.39 30.55 2,079,948 +0.10(+0.33%)
May 17, 2016 30.62 30.73 30.42 30.44 1,256,437 -0.27(-0.87%)
May 16, 2016 30.43 30.73 30.41 30.71 745,035 +0.38(+1.24%)
May 13, 2016 30.51 30.62 30.30 30.33 912,405 -0.31(-1.02%)
May 12, 2016 30.98 31.00 30.52 30.65 765,959 -0.09(-0.28%)
May 11, 2016 30.73 30.91 30.69 30.73 1,382,637 -0.18(-0.58%)
May 10, 2016 30.76 30.94 30.73 30.91 471,805 +0.31(+1.02%)
May 09, 2016 30.74 30.76 30.55 30.60 423,499 -0.04(-0.13%)
May 06, 2016 30.37 30.64 30.37 30.64 841,174 +0.09(+0.31%)
May 05, 2016 30.61 30.66 30.45 30.55 831,489 -0.15(-0.48%)
May 04, 2016 30.78 30.87 30.61 30.69 1,024,478 -0.41(-1.31%)
May 03, 2016 31.37 31.37 31.07 31.10 638,312 -0.64(-2.02%)
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.