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 (%)
Jun 30, 2020 35.78 36.24 35.71 35.99 519,937 -0.08(-0.22%)
Jun 29, 2020 35.96 36.13 35.76 36.07 169,590 +0.43(+1.20%)
Jun 26, 2020 36.18 36.20 35.60 35.64 113,596 -0.65(-1.79%)
Jun 25, 2020 35.71 36.32 35.55 36.29 235,265 +0.56(+1.57%)
Jun 24, 2020 36.28 36.33 35.60 35.73 214,009 -0.98(-2.67%)
Jun 23, 2020 36.94 37.05 36.70 36.71 162,161 +0.21(+0.59%)
Jun 22, 2020 36.29 36.53 36.12 36.50 348,361 +0.52(+1.44%)
Jun 19, 2020 36.67 36.74 35.94 35.98 197,558 -0.13(-0.37%)
Jun 18, 2020 36.07 36.30 36.02 36.12 128,170 -0.28(-0.76%)
Jun 17, 2020 36.58 36.62 36.32 36.39 285,219 +0.12(+0.32%)
Jun 16, 2020 36.60 36.66 35.88 36.28 124,869 +0.43(+1.19%)
Jun 15, 2020 34.98 35.97 34.85 35.85 225,760 +0.34(+0.96%)
Jun 12, 2020 35.89 36.03 35.00 35.51 507,174 +0.63(+1.82%)
Jun 11, 2020 36.08 36.14 34.82 34.87 328,679 -2.23(-6.00%)
Jun 10, 2020 37.35 37.48 37.00 37.10 348,015 -0.13(-0.35%)
Jun 09, 2020 37.06 37.37 37.03 37.23 390,401 -0.59(-1.56%)
Jun 08, 2020 37.58 37.86 37.41 37.82 192,757 +0.43(+1.15%)
Jun 05, 2020 37.48 37.68 37.32 37.39 274,894 +0.70(+1.92%)
Jun 04, 2020 36.55 36.88 36.49 36.69 187,712 -0.11(-0.31%)
Jun 03, 2020 36.29 36.90 36.27 36.80 1,062,861 +1.06(+2.95%)
Jun 02, 2020 35.55 35.74 35.47 35.74 539,584 +0.40(+1.15%)
Jun 01, 2020 34.79 35.35 34.79 35.34 215,183 +0.77(+2.24%)
May 29, 2020 34.64 34.69 34.20 34.57 206,938 +0.02(+0.05%)
May 28, 2020 34.61 34.96 34.53 34.55 279,771 +0.32(+0.93%)
May 27, 2020 34.18 34.27 33.85 34.23 381,834 +0.47(+1.38%)
May 26, 2020 33.84 33.98 33.75 33.76 241,364 +0.84(+2.54%)
May 22, 2020 32.81 32.97 32.68 32.93 757,750 -0.09(-0.27%)
May 21, 2020 33.33 33.42 32.93 33.02 260,193 -0.28(-0.85%)
May 20, 2020 33.17 33.47 33.12 33.30 256,795 +0.73(+2.24%)
May 19, 2020 32.84 32.98 32.57 32.57 277,411 -0.48(-1.44%)
May 18, 2020 32.48 33.18 32.48 33.04 266,901 +1.41(+4.45%)
May 15, 2020 31.53 31.73 31.38 31.64 252,053 +0.05(+0.17%)
May 14, 2020 31.10 31.61 30.89 31.58 340,277 -0.26(-0.83%)
May 13, 2020 32.34 32.36 31.65 31.85 205,929 -0.44(-1.36%)
May 12, 2020 32.82 32.86 32.27 32.29 350,161 -0.40(-1.24%)
May 11, 2020 32.44 32.75 32.44 32.69 181,886 -0.16(-0.48%)
May 08, 2020 32.71 32.87 32.66 32.85 187,164 +0.54(+1.66%)
May 07, 2020 32.23 32.47 32.12 32.31 261,720 +0.53(+1.66%)
May 06, 2020 32.24 32.24 31.78 31.78 264,549 -0.24(-0.74%)
May 05, 2020 32.15 32.31 31.96 32.02 200,283 -0.07(-0.22%)
May 04, 2020 31.87 32.09 31.71 32.09 804,640 -0.04(-0.11%)
May 01, 2020 32.44 32.44 32.00 32.13 317,850 -0.68(-2.07%)
Apr 30, 2020 33.00 33.10 32.62 32.81 391,798 -0.62(-1.84%)
Apr 29, 2020 33.25 33.56 33.17 33.42 390,979 +0.87(+2.68%)
Apr 28, 2020 32.98 32.98 32.52 32.55 447,326 +0.23(+0.71%)
Apr 27, 2020 32.03 32.42 32.01 32.32 215,685 +0.46(+1.44%)
Apr 24, 2020 31.74 31.93 31.49 31.86 158,413 +0.39(+1.23%)
Apr 23, 2020 31.67 32.20 31.40 31.48 368,872 -0.25(-0.78%)
Apr 22, 2020 31.72 31.76 31.55 31.72 362,432 +0.48(+1.52%)
Apr 21, 2020 31.32 31.64 31.12 31.25 272,900 -0.66(-2.07%)
Apr 20, 2020 31.92 32.42 31.88 31.91 445,205 -0.44(-1.36%)
Apr 17, 2020 32.19 32.38 31.93 32.35 1,141,285 +1.05(+3.35%)
Apr 16, 2020 31.42 31.44 30.98 31.30 2,215,333 +0.09(+0.28%)
Apr 15, 2020 31.35 31.44 31.09 31.21 420,665 -1.28(-3.93%)
Apr 14, 2020 32.37 32.66 32.32 32.49 810,677 +0.60(+1.88%)
Apr 13, 2020 32.15 32.35 31.71 31.89 473,544 -0.46(-1.41%)
Apr 09, 2020 32.07 32.44 31.90 32.35 450,354 +0.76(+2.40%)
Apr 08, 2020 31.36 31.69 31.11 31.59 928,529 +0.46(+1.47%)
Apr 07, 2020 32.00 32.00 31.13 31.13 497,971 +0.14(+0.45%)
Apr 06, 2020 30.56 31.16 30.47 30.99 513,063 +1.41(+4.76%)
Apr 03, 2020 29.79 29.87 29.36 29.58 530,243 -0.62(-2.04%)
Apr 02, 2020 29.79 30.42 29.61 30.20 699,138 +0.56(+1.90%)
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.