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 (%)
Jan 29, 2010 23.04 23.21 22.63 22.69 500,475 -0.27(-1.19%)
Jan 28, 2010 23.49 23.49 22.81 22.96 497,636 -0.60(-2.54%)
Jan 27, 2010 23.36 23.56 23.16 23.56 528,484 +0.12(+0.51%)
Jan 26, 2010 23.39 23.67 23.31 23.44 557,351 -0.09(-0.37%)
Jan 25, 2010 23.64 23.74 23.48 23.53 339,637 +0.41(+1.75%)
Jan 22, 2010 23.58 23.76 23.13 23.13 716,229 -0.55(-2.34%)
Jan 21, 2010 24.32 24.40 23.59 23.68 784,667 -0.75(-3.09%)
Jan 20, 2010 24.60 24.60 24.22 24.44 1,133,189 -0.64(-2.56%)
Jan 19, 2010 24.72 25.13 24.72 25.08 993,672 +0.26(+1.06%)
Jan 15, 2010 25.05 24.82 24.82 24.82 605,121 -0.46(-1.80%)
Jan 14, 2010 25.16 25.35 25.12 25.27 514,624 +0.01(+0.05%)
Jan 13, 2010 25.11 25.26 24.97 25.26 864,111 +0.29(+1.15%)
Jan 12, 2010 25.00 25.11 24.88 24.97 443,413 -0.35(-1.38%)
Jan 11, 2010 25.40 25.43 25.24 25.32 300,475 +0.21(+0.82%)
Jan 08, 2010 24.97 25.16 24.90 25.11 284,464 +0.20(+0.80%)
Jan 07, 2010 24.85 24.94 24.75 24.92 369,847 -0.08(-0.32%)
Jan 06, 2010 24.92 25.07 24.87 25.00 316,348 +0.03(+0.12%)
Jan 05, 2010 25.02 25.08 24.83 24.97 1,529,398 +0.02(+0.10%)
Jan 04, 2010 24.84 25.05 24.84 24.94 528,503 +0.65(+2.67%)
Dec 31, 2009 24.62 24.29 24.29 24.29 131,352 -0.21(-0.87%)
Dec 30, 2009 24.33 24.52 24.32 24.51 277,260 -0.04(-0.15%)
Dec 29, 2009 24.73 24.73 24.49 24.54 339,057 -0.03(-0.13%)
Dec 28, 2009 24.53 24.59 24.47 24.57 265,254 +0.12(+0.48%)
Dec 24, 2009 24.52 24.65 24.37 24.45 307,343 +0.06(+0.26%)
Dec 23, 2009 24.28 24.41 24.14 24.39 417,596 +0.26(+1.06%)
Dec 22, 2009 24.09 24.19 24.02 24.14 740,549 +0.20(+0.83%)
Dec 21, 2009 23.88 24.06 23.87 23.94 538,041 +0.38(+1.61%)
Dec 18, 2009 23.63 23.74 23.34 23.56 909,890 +0.01(+0.03%)
Dec 17, 2009 23.80 23.91 23.52 23.55 635,310 -0.65(-2.69%)
Dec 16, 2009 24.14 24.34 24.14 24.20 379,954 +0.26(+1.10%)
Dec 15, 2009 23.91 24.06 23.85 23.94 297,384 -0.28(-1.14%)
Dec 14, 2009 24.18 24.22 24.13 24.21 623,459 +0.27(+1.13%)
Dec 11, 2009 23.96 24.02 23.86 23.94 612,076 +0.09(+0.36%)
Dec 10, 2009 23.97 24.05 23.82 23.86 672,371 +0.04(+0.15%)
Dec 09, 2009 23.78 23.85 23.52 23.82 806,159 -0.03(-0.13%)
Dec 08, 2009 24.07 24.07 23.79 23.85 288,943 -0.55(-2.24%)
Dec 07, 2009 24.36 24.62 24.36 24.40 596,931 -0.15(-0.60%)
Dec 04, 2009 24.87 24.96 24.37 24.55 501,989 -0.01(-0.02%)
Dec 03, 2009 24.82 24.96 24.54 24.55 310,202 -0.18(-0.72%)
Dec 02, 2009 24.71 24.89 24.66 24.73 514,684 +0.07(+0.27%)
Dec 01, 2009 24.55 24.79 24.48 24.66 563,632 +0.53(+2.19%)
Nov 30, 2009 24.02 24.24 23.83 24.13 796,566 +0.02(+0.08%)
Nov 27, 2009 23.80 24.35 23.80 24.12 435,934 -0.87(-3.49%)
Nov 25, 2009 24.85 25.01 24.73 24.99 294,402 +0.31(+1.27%)
Nov 24, 2009 24.75 24.76 24.55 24.67 254,998 +0.00(+0.00%)
Nov 23, 2009 24.75 24.88 24.65 24.67 257,659 +0.51(+2.11%)
Nov 20, 2009 24.08 24.23 24.06 24.17 374,167 -0.31(-1.28%)
Nov 19, 2009 24.55 24.58 24.26 24.48 412,512 -0.44(-1.77%)
Nov 18, 2009 24.97 25.02 24.77 24.92 241,363 +0.02(+0.07%)
Nov 17, 2009 24.87 24.90 24.66 24.90 673,256 -0.15(-0.61%)
Nov 16, 2009 24.84 25.19 24.84 25.06 682,897 +0.43(+1.74%)
Nov 13, 2009 24.40 24.69 24.27 24.63 403,764 +0.31(+1.26%)
Nov 12, 2009 24.56 24.66 24.24 24.32 395,635 -0.26(-1.07%)
Nov 11, 2009 24.72 24.80 24.46 24.58 584,471 +0.04(+0.17%)
Nov 10, 2009 24.39 24.56 24.33 24.54 573,105 -0.07(-0.27%)
Nov 09, 2009 24.34 24.61 24.33 24.61 349,428 +0.72(+3.01%)
Nov 06, 2009 23.65 23.92 23.62 23.89 407,056 +0.05(+0.21%)
Nov 05, 2009 23.76 23.92 23.66 23.84 423,831 +0.40(+1.73%)
Nov 04, 2009 23.46 23.66 23.37 23.44 527,211 +0.33(+1.43%)
Nov 03, 2009 22.88 23.17 22.79 23.10 1,602,325 -0.18(-0.76%)
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.