Skip to main content

Europe 350 Ishares ETF (NY: IEV )

55.30 +0.23 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 32.07 32.40 32.03 32.22 1,972,554 +0.26(+0.81%)
Mar 28, 2008 32.23 32.27 31.92 31.96 1,440,619 -0.16(-0.49%)
Mar 27, 2008 32.56 32.59 32.06 32.12 3,027,116 +0.04(+0.12%)
Mar 26, 2008 31.96 32.16 31.79 32.08 2,494,298 +0.12(+0.38%)
Mar 25, 2008 31.70 32.05 31.51 31.96 1,422,482 +0.56(+1.78%)
Mar 24, 2008 31.04 31.58 31.04 31.40 1,148,384 +0.55(+1.79%)
Mar 21, 2008 30.36 31.00 30.23 30.85 1,188,863 +0.00(+0.00%)
Mar 20, 2008 30.36 31.00 30.23 30.85 1,188,863 +0.39(+1.27%)
Mar 19, 2008 31.36 31.47 30.45 30.46 1,749,313 -1.21(-3.83%)
Mar 18, 2008 31.28 31.76 31.23 31.67 1,927,809 +0.93(+3.03%)
Mar 17, 2008 30.42 31.02 30.35 30.74 2,411,511 -0.54(-1.72%)
Mar 14, 2008 32.16 32.17 31.07 31.27 2,490,175 -0.81(-2.53%)
Mar 13, 2008 31.51 32.16 31.38 32.09 2,058,649 +0.16(+0.49%)
Mar 12, 2008 32.05 32.19 31.86 31.93 1,131,208 +0.08(+0.25%)
Mar 11, 2008 31.73 31.90 31.24 31.85 1,659,010 +0.98(+3.18%)
Mar 10, 2008 31.36 31.39 30.80 30.87 1,461,729 -0.32(-1.02%)
Mar 07, 2008 31.27 31.60 31.06 31.19 2,413,186 -0.28(-0.89%)
Mar 06, 2008 31.87 31.96 31.45 31.47 1,133,678 -0.36(-1.14%)
Mar 05, 2008 31.69 32.09 31.59 31.83 1,713,181 +0.34(+1.09%)
Mar 04, 2008 31.37 31.61 31.14 31.49 2,958,686 -0.36(-1.13%)
Mar 03, 2008 31.74 31.94 31.58 31.85 2,980,161 +0.00(+0.00%)
Feb 29, 2008 32.27 32.27 31.81 31.85 4,485,958 -0.81(-2.47%)
Feb 28, 2008 32.64 32.82 32.48 32.65 2,539,715 -0.13(-0.39%)
Feb 27, 2008 32.59 33.12 32.49 32.78 16,676,155 -0.11(-0.34%)
Feb 26, 2008 32.35 33.01 32.24 32.89 1,584,717 +0.63(+1.95%)
Feb 25, 2008 31.84 32.29 31.67 32.26 1,419,437 +0.47(+1.48%)
Feb 22, 2008 31.78 31.83 31.26 31.79 1,739,167 +0.30(+0.96%)
Feb 21, 2008 31.86 31.87 31.41 31.49 1,882,610 -0.04(-0.14%)
Feb 20, 2008 31.06 31.66 31.03 31.53 3,105,219 -0.02(-0.05%)
Feb 19, 2008 31.89 31.94 31.47 31.55 1,424,199 +0.39(+1.25%)
Feb 18, 2008 31.09 31.21 30.91 31.16 0 +0.00(+0.00%)
Feb 15, 2008 31.09 31.21 30.91 31.16 3,833,609 -0.12(-0.39%)
Feb 14, 2008 31.65 31.69 31.23 31.28 2,817,524 -0.25(-0.78%)
Feb 13, 2008 31.38 31.62 31.15 31.53 2,218,489 +0.44(+1.41%)
Feb 12, 2008 30.79 31.29 30.79 31.09 17,098,758 +0.77(+2.54%)
Feb 11, 2008 30.27 30.41 29.89 30.32 1,890,889 +0.03(+0.09%)
Feb 08, 2008 30.19 30.48 30.00 30.29 1,924,911 -0.11(-0.35%)
Feb 07, 2008 30.27 30.61 30.11 30.40 3,370,902 -0.33(-1.09%)
Feb 06, 2008 31.07 31.20 30.66 30.73 2,394,769 +0.17(+0.55%)
Feb 05, 2008 31.27 31.35 30.50 30.56 3,455,866 -1.61(-5.01%)
Feb 04, 2008 32.39 32.48 32.12 32.17 1,771,971 -0.26(-0.81%)
Feb 01, 2008 32.26 32.54 32.04 32.44 2,437,099 +0.44(+1.38%)
Jan 31, 2008 30.97 32.20 30.95 32.00 3,311,581 +0.30(+0.95%)
Jan 30, 2008 31.65 32.37 31.40 31.70 1,800,710 -0.11(-0.35%)
Jan 29, 2008 31.73 31.81 31.36 31.81 1,260,666 +0.23(+0.72%)
Jan 28, 2008 31.09 31.60 30.79 31.58 3,661,413 +0.50(+1.62%)
Jan 25, 2008 32.08 32.18 30.93 31.08 3,887,454 -0.64(-2.01%)
Jan 24, 2008 31.44 31.74 31.13 31.71 4,567,141 +0.92(+2.98%)
Jan 23, 2008 29.40 31.20 28.99 30.80 5,196,783 -0.20(-0.65%)
Jan 22, 2008 29.61 31.12 29.55 31.00 4,714,476 -1.00(-3.13%)
Jan 21, 2008 32.55 32.66 31.75 32.00 0 +0.00(+0.00%)
Jan 18, 2008 32.55 32.66 31.75 32.00 2,881,323 +0.03(+0.11%)
Jan 17, 2008 32.77 32.92 31.84 31.96 6,911,243 -0.46(-1.43%)
Jan 16, 2008 33.01 33.29 32.36 32.43 4,115,414 -0.72(-2.17%)
Jan 15, 2008 33.68 33.75 33.06 33.15 2,196,640 -1.07(-3.13%)
Jan 14, 2008 34.30 34.33 34.04 34.22 2,784,972 +0.56(+1.66%)
Jan 11, 2008 33.92 33.98 33.53 33.66 1,999,980 -0.60(-1.74%)
Jan 10, 2008 33.86 34.39 33.82 34.25 3,742,560 +0.03(+0.08%)
Jan 09, 2008 33.98 34.30 33.83 34.23 1,932,978 +0.14(+0.41%)
Jan 08, 2008 34.66 34.99 34.08 34.09 2,595,111 -0.31(-0.91%)
Jan 07, 2008 34.42 34.52 34.16 34.40 1,840,267 +0.17(+0.50%)
Jan 04, 2008 34.81 34.86 34.21 34.23 1,750,515 -0.82(-2.35%)
Jan 03, 2008 35.05 35.24 34.98 35.05 595,202 +0.06(+0.18%)
Jan 02, 2008 35.50 35.50 34.94 34.99 1,621,931 -0.10(-0.27%)
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.