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 29, 2006 29.62 29.68 29.53 29.61 303,002 -0.08(-0.27%)
Sep 28, 2006 29.69 29.73 29.59 29.69 201,893 +0.02(+0.05%)
Sep 27, 2006 29.52 29.68 29.52 29.68 164,384 +0.11(+0.37%)
Sep 26, 2006 29.30 29.57 29.29 29.57 252,121 +0.16(+0.54%)
Sep 25, 2006 29.34 29.49 29.05 29.41 236,792 +0.12(+0.42%)
Sep 22, 2006 29.46 29.47 29.23 29.29 898,244 -0.10(-0.34%)
Sep 21, 2006 29.51 29.51 29.34 29.39 622,639 +0.07(+0.25%)
Sep 20, 2006 29.13 29.37 29.13 29.31 797,461 +0.39(+1.36%)
Sep 19, 2006 29.13 29.13 28.76 28.92 362,037 -0.27(-0.91%)
Sep 18, 2006 29.10 29.20 28.97 29.19 255,383 +0.14(+0.47%)
Sep 15, 2006 29.12 29.12 28.98 29.05 223,745 -0.11(-0.39%)
Sep 14, 2006 29.16 29.18 29.06 29.16 290,934 +0.06(+0.22%)
Sep 13, 2006 29.01 29.17 28.95 29.10 676,781 -0.02(-0.06%)
Sep 12, 2006 28.87 29.12 28.80 29.12 564,582 +0.39(+1.34%)
Sep 11, 2006 28.67 28.75 28.51 28.73 321,919 +0.02(+0.09%)
Sep 08, 2006 28.72 28.77 28.63 28.71 478,476 -0.04(-0.15%)
Sep 07, 2006 28.74 28.89 28.67 28.75 810,833 -0.37(-1.28%)
Sep 06, 2006 29.22 29.22 29.09 29.12 431,835 -0.43(-1.46%)
Sep 05, 2006 29.53 29.59 29.42 29.56 733,207 -0.01(-0.04%)
Sep 01, 2006 29.48 29.63 29.41 29.57 406,069 +0.15(+0.51%)
Aug 31, 2006 29.51 29.51 29.33 29.42 572,736 -0.08(-0.27%)
Aug 30, 2006 29.49 29.55 29.43 29.50 413,896 +0.12(+0.40%)
Aug 29, 2006 29.37 29.40 29.11 29.38 398,567 +0.15(+0.50%)
Aug 28, 2006 29.07 29.27 29.02 29.23 389,761 +0.27(+0.93%)
Aug 25, 2006 28.95 29.02 28.91 28.96 312,787 -0.02(-0.05%)
Aug 24, 2006 29.03 29.10 28.86 28.98 242,989 +0.04(+0.14%)
Aug 23, 2006 29.12 29.18 28.88 28.94 307,568 -0.14(-0.50%)
Aug 22, 2006 29.05 29.16 28.93 29.08 510,766 -0.15(-0.50%)
Aug 21, 2006 29.40 29.40 29.18 29.23 623,944 -0.02(-0.06%)
Aug 18, 2006 29.18 29.25 29.02 29.25 515,332 +0.14(+0.46%)
Aug 17, 2006 29.26 29.28 29.06 29.11 420,420 -0.18(-0.61%)
Aug 16, 2006 29.23 29.29 29.13 29.29 652,972 +0.21(+0.71%)
Aug 15, 2006 28.92 29.10 28.84 29.09 969,021 +0.70(+2.45%)
Aug 14, 2006 28.51 28.63 28.38 28.39 313,765 +0.05(+0.17%)
Aug 11, 2006 28.36 28.39 28.24 28.34 494,784 -0.17(-0.60%)
Aug 10, 2006 28.44 28.51 28.30 28.51 490,218 +0.00(+0.00%)
Aug 09, 2006 28.80 28.90 28.51 28.51 536,533 +0.11(+0.39%)
Aug 08, 2006 28.56 28.69 28.36 28.40 645,796 -0.19(-0.66%)
Aug 07, 2006 28.67 28.67 28.50 28.59 710,376 -0.10(-0.35%)
Aug 04, 2006 28.97 28.97 28.57 28.69 1,319,969 +0.12(+0.43%)
Aug 03, 2006 28.35 28.61 28.33 28.57 704,505 -0.05(-0.18%)
Aug 02, 2006 28.54 28.70 28.51 28.62 345,729 +0.20(+0.69%)
Aug 01, 2006 28.36 28.43 28.13 28.43 364,646 -0.13(-0.46%)
Jul 31, 2006 28.57 28.58 28.48 28.56 637,316 -0.05(-0.16%)
Jul 28, 2006 28.34 28.64 28.30 28.61 434,771 +0.47(+1.68%)
Jul 27, 2006 28.39 28.39 28.01 28.13 928,903 +0.15(+0.53%)
Jul 26, 2006 27.73 28.05 27.66 27.99 494,132 +0.27(+0.96%)
Jul 25, 2006 27.69 27.80 27.52 27.72 714,616 -0.00(-0.01%)
Jul 24, 2006 27.43 27.73 27.40 27.72 387,478 +0.49(+1.79%)
Jul 21, 2006 27.26 27.32 27.14 27.24 218,527 +0.06(+0.21%)
Jul 20, 2006 27.51 27.51 27.18 27.18 625,248 -0.19(-0.69%)
Jul 19, 2006 26.52 27.41 26.52 27.37 1,174,175 +0.81(+3.04%)
Jul 18, 2006 26.72 26.72 26.29 26.56 483,042 -0.02(-0.08%)
Jul 17, 2006 26.48 26.66 26.47 26.58 342,467 -0.31(-1.14%)
Jul 14, 2006 27.10 27.12 26.80 26.89 661,778 -0.19(-0.71%)
Jul 13, 2006 27.33 27.42 27.06 27.08 1,663,089 -0.49(-1.78%)
Jul 12, 2006 27.95 27.96 27.57 27.57 853,234 -0.56(-1.98%)
Jul 11, 2006 27.92 28.14 27.75 28.13 465,430 +0.09(+0.33%)
Jul 10, 2006 27.90 28.10 27.90 28.04 1,859,437 +0.11(+0.38%)
Jul 07, 2006 28.07 28.18 27.90 27.93 260,601 -0.14(-0.49%)
Jul 06, 2006 27.92 28.08 27.85 28.07 878,022 +0.29(+1.05%)
Jul 05, 2006 27.85 27.86 27.61 27.78 513,375 -0.43(-1.51%)
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.