Skip to main content

Europe 350 Ishares ETF (NY: IEV )

57.58 +0.49 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 39.23 39.41 39.13 39.35 596,491 +0.29(+0.75%)
Sep 28, 2017 38.99 39.11 38.98 39.06 531,961 +0.13(+0.35%)
Sep 27, 2017 38.83 38.96 38.82 38.92 554,096 +0.07(+0.17%)
Sep 26, 2017 38.89 38.91 38.73 38.85 307,965 -0.12(-0.30%)
Sep 25, 2017 39.09 39.18 38.90 38.97 618,832 -0.30(-0.77%)
Sep 22, 2017 39.30 39.37 39.26 39.27 293,450 +0.08(+0.21%)
Sep 21, 2017 39.11 39.22 39.08 39.19 215,358 +0.03(+0.09%)
Sep 20, 2017 39.23 39.40 38.95 39.16 517,210 -0.12(-0.30%)
Sep 19, 2017 39.21 39.27 39.16 39.27 256,289 +0.18(+0.47%)
Sep 18, 2017 39.13 39.19 39.01 39.09 248,863 +0.08(+0.19%)
Sep 15, 2017 39.05 39.07 38.93 39.01 367,751 +0.02(+0.04%)
Sep 14, 2017 38.84 39.00 38.82 39.00 361,311 +0.13(+0.32%)
Sep 13, 2017 39.03 39.04 38.82 38.87 733,290 -0.23(-0.60%)
Sep 12, 2017 38.88 39.11 38.88 39.11 502,341 +0.18(+0.45%)
Sep 11, 2017 38.86 39.01 38.84 38.93 260,085 +0.29(+0.76%)
Sep 08, 2017 38.70 38.72 38.62 38.64 264,093 +0.01(+0.02%)
Sep 07, 2017 38.61 38.64 38.52 38.63 784,026 +0.34(+0.90%)
Sep 06, 2017 38.22 38.35 38.17 38.28 755,239 +0.27(+0.71%)
Sep 05, 2017 38.17 38.25 37.87 38.01 611,247 -0.24(-0.64%)
Sep 01, 2017 38.34 38.37 38.23 38.26 488,246 +0.08(+0.22%)
Aug 31, 2017 38.01 38.17 37.96 38.17 1,222,352 +0.28(+0.73%)
Aug 30, 2017 37.92 37.95 37.85 37.90 621,615 -0.07(-0.18%)
Aug 29, 2017 37.85 38.03 37.84 37.96 909,573 -0.15(-0.40%)
Aug 28, 2017 38.16 38.18 38.09 38.12 1,669,375 +0.01(+0.02%)
Aug 25, 2017 38.00 38.21 37.98 38.11 2,626,029 +0.27(+0.71%)
Aug 24, 2017 38.00 38.02 37.83 37.84 2,247,456 -0.05(-0.13%)
Aug 23, 2017 37.80 37.91 37.77 37.89 1,881,245 -0.01(-0.02%)
Aug 22, 2017 37.76 37.91 37.76 37.90 715,957 +0.22(+0.58%)
Aug 21, 2017 37.66 37.75 37.58 37.68 663,276 +0.03(+0.09%)
Aug 18, 2017 37.65 37.75 37.56 37.65 1,125,257 +0.03(+0.07%)
Aug 17, 2017 37.93 38.00 37.62 37.62 1,119,306 -0.48(-1.26%)
Aug 16, 2017 38.06 38.17 37.99 38.10 3,261,892 +0.20(+0.53%)
Aug 15, 2017 37.89 37.93 37.75 37.90 1,847,269 -0.04(-0.11%)
Aug 14, 2017 37.97 38.05 37.92 37.94 569,739 +0.28(+0.74%)
Aug 11, 2017 37.67 37.75 37.57 37.66 749,319 -0.08(-0.20%)
Aug 10, 2017 38.01 38.01 37.71 37.74 778,175 -0.57(-1.49%)
Aug 09, 2017 38.08 38.33 38.06 38.31 462,612 -0.05(-0.13%)
Aug 08, 2017 38.53 38.59 38.33 38.36 334,866 -0.25(-0.65%)
Aug 07, 2017 38.51 38.61 38.51 38.61 327,273 +0.04(+0.11%)
Aug 04, 2017 38.58 38.63 38.44 38.57 354,462 +0.08(+0.20%)
Aug 03, 2017 38.48 38.59 38.43 38.49 552,247 +0.06(+0.15%)
Aug 02, 2017 38.44 38.51 38.32 38.43 360,964 +0.04(+0.11%)
Aug 01, 2017 38.49 38.56 38.38 38.39 501,891 +0.18(+0.48%)
Jul 31, 2017 38.16 38.24 38.05 38.21 1,405,946 +0.10(+0.26%)
Jul 28, 2017 37.96 38.11 37.91 38.11 264,743 +0.04(+0.11%)
Jul 27, 2017 38.29 38.29 37.95 38.06 613,384 -0.18(-0.46%)
Jul 26, 2017 38.12 38.31 38.03 38.24 751,924 +0.29(+0.77%)
Jul 25, 2017 38.17 38.17 37.92 37.95 216,102 +0.08(+0.22%)
Jul 24, 2017 37.80 37.88 37.67 37.86 479,458 -0.12(-0.31%)
Jul 21, 2017 37.97 37.99 37.78 37.98 464,450 -0.23(-0.59%)
Jul 20, 2017 38.16 38.24 38.07 38.21 546,854 +0.21(+0.55%)
Jul 19, 2017 37.94 38.03 37.91 38.00 528,965 +0.08(+0.20%)
Jul 18, 2017 37.86 37.92 37.81 37.92 309,072 -0.03(-0.09%)
Jul 17, 2017 37.95 37.98 37.90 37.96 450,804 -0.06(-0.15%)
Jul 14, 2017 37.82 38.05 37.78 38.01 480,557 +0.24(+0.62%)
Jul 13, 2017 37.70 37.79 37.62 37.78 367,894 +0.16(+0.42%)
Jul 12, 2017 37.59 37.69 37.56 37.62 604,298 +0.32(+0.86%)
Jul 11, 2017 37.10 37.30 37.03 37.30 483,190 +0.05(+0.14%)
Jul 10, 2017 37.12 37.28 37.10 37.25 512,320 +0.08(+0.23%)
Jul 07, 2017 37.02 37.20 36.96 37.17 716,051 +0.08(+0.20%)
Jul 06, 2017 36.98 37.23 36.95 37.09 737,510 -0.13(-0.36%)
Jul 05, 2017 37.07 37.24 37.03 37.23 766,421 +0.00(+0.00%)
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.