Skip to main content

Europe 350 Ishares ETF (NY: IEV )

55.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 29.64 29.70 29.55 29.64 302,778 -0.08(-0.27%)
Sep 28, 2006 29.72 29.76 29.61 29.72 201,743 +0.02(+0.05%)
Sep 27, 2006 29.54 29.70 29.54 29.70 164,263 +0.11(+0.37%)
Sep 26, 2006 29.32 29.59 29.31 29.59 251,935 +0.16(+0.54%)
Sep 25, 2006 29.36 29.51 29.07 29.43 236,616 +0.12(+0.42%)
Sep 22, 2006 29.48 29.49 29.25 29.31 897,580 -0.10(-0.34%)
Sep 21, 2006 29.53 29.53 29.36 29.41 622,178 +0.07(+0.25%)
Sep 20, 2006 29.15 29.39 29.15 29.34 796,871 +0.39(+1.36%)
Sep 19, 2006 29.15 29.15 28.78 28.94 361,769 -0.27(-0.91%)
Sep 18, 2006 29.12 29.22 29.00 29.21 255,194 +0.14(+0.47%)
Sep 15, 2006 29.15 29.15 29.00 29.07 223,580 -0.11(-0.39%)
Sep 14, 2006 29.18 29.20 29.08 29.19 290,719 +0.06(+0.22%)
Sep 13, 2006 29.03 29.19 28.97 29.12 676,281 -0.02(-0.06%)
Sep 12, 2006 28.89 29.15 28.82 29.14 564,165 +0.39(+1.34%)
Sep 11, 2006 28.69 28.77 28.53 28.75 321,681 +0.02(+0.09%)
Sep 08, 2006 28.74 28.80 28.65 28.73 478,122 -0.04(-0.15%)
Sep 07, 2006 28.76 28.91 28.69 28.77 810,233 -0.37(-1.28%)
Sep 06, 2006 29.24 29.24 29.11 29.15 431,516 -0.43(-1.46%)
Sep 05, 2006 29.55 29.61 29.45 29.58 732,665 -0.01(-0.04%)
Sep 01, 2006 29.50 29.65 29.44 29.59 405,768 +0.15(+0.51%)
Aug 31, 2006 29.53 29.53 29.35 29.44 572,313 -0.08(-0.27%)
Aug 30, 2006 29.52 29.57 29.46 29.52 413,590 +0.12(+0.40%)
Aug 29, 2006 29.39 29.42 29.14 29.40 398,272 +0.15(+0.50%)
Aug 28, 2006 29.09 29.29 29.04 29.26 389,472 +0.27(+0.93%)
Aug 25, 2006 28.97 29.04 28.93 28.99 312,556 -0.02(-0.05%)
Aug 24, 2006 29.06 29.12 28.88 29.00 242,809 +0.04(+0.14%)
Aug 23, 2006 29.15 29.20 28.90 28.96 307,341 -0.14(-0.50%)
Aug 22, 2006 29.07 29.19 28.95 29.11 510,388 -0.15(-0.50%)
Aug 21, 2006 29.42 29.42 29.20 29.25 623,482 -0.02(-0.06%)
Aug 18, 2006 29.20 29.27 29.04 29.27 514,951 +0.14(+0.46%)
Aug 17, 2006 29.29 29.30 29.08 29.14 420,109 -0.18(-0.61%)
Aug 16, 2006 29.26 29.31 29.15 29.31 652,489 +0.21(+0.71%)
Aug 15, 2006 28.94 29.12 28.87 29.11 968,304 +0.70(+2.45%)
Aug 14, 2006 28.53 28.65 28.40 28.41 313,533 +0.05(+0.17%)
Aug 11, 2006 28.38 28.41 28.26 28.36 494,418 -0.17(-0.60%)
Aug 10, 2006 28.46 28.53 28.32 28.53 489,855 +0.00(+0.00%)
Aug 09, 2006 28.83 28.92 28.53 28.53 536,136 +0.11(+0.39%)
Aug 08, 2006 28.58 28.71 28.38 28.42 645,319 -0.19(-0.66%)
Aug 07, 2006 28.69 28.69 28.52 28.61 709,850 -0.10(-0.35%)
Aug 04, 2006 29.00 29.00 28.59 28.72 1,318,993 +0.12(+0.43%)
Aug 03, 2006 28.37 28.63 28.35 28.59 703,984 -0.05(-0.18%)
Aug 02, 2006 28.56 28.73 28.53 28.65 345,473 +0.20(+0.69%)
Aug 01, 2006 28.38 28.45 28.15 28.45 364,377 -0.13(-0.46%)
Jul 31, 2006 28.60 28.61 28.50 28.58 636,845 -0.05(-0.16%)
Jul 28, 2006 28.37 28.66 28.32 28.63 434,449 +0.47(+1.68%)
Jul 27, 2006 28.41 28.41 28.03 28.15 928,216 +0.15(+0.53%)
Jul 26, 2006 27.76 28.08 27.68 28.01 493,766 +0.27(+0.96%)
Jul 25, 2006 27.71 27.82 27.54 27.74 714,087 -0.00(-0.01%)
Jul 24, 2006 27.45 27.75 27.42 27.74 387,191 +0.49(+1.79%)
Jul 21, 2006 27.28 27.34 27.16 27.26 218,365 +0.06(+0.21%)
Jul 20, 2006 27.53 27.53 27.20 27.20 624,786 -0.19(-0.69%)
Jul 19, 2006 26.54 27.43 26.54 27.39 1,173,307 +0.81(+3.04%)
Jul 18, 2006 26.74 26.74 26.31 26.58 482,685 -0.02(-0.08%)
Jul 17, 2006 26.50 26.68 26.49 26.60 342,214 -0.31(-1.14%)
Jul 14, 2006 27.12 27.14 26.82 26.91 661,289 -0.19(-0.71%)
Jul 13, 2006 27.35 27.44 27.08 27.10 1,661,859 -0.49(-1.78%)
Jul 12, 2006 27.97 27.98 27.59 27.59 852,603 -0.56(-1.98%)
Jul 11, 2006 27.94 28.16 27.77 28.15 465,086 +0.09(+0.33%)
Jul 10, 2006 27.92 28.12 27.92 28.06 1,858,062 +0.11(+0.38%)
Jul 07, 2006 28.09 28.20 27.92 27.95 260,409 -0.14(-0.49%)
Jul 06, 2006 27.94 28.10 27.87 28.09 877,373 +0.29(+1.05%)
Jul 05, 2006 27.87 27.88 27.63 27.80 512,996 -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.