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 (%)
Jul 29, 2022 41.88 42.40 41.80 42.34 520,813 +0.63(+1.52%)
Jul 28, 2022 41.36 41.78 41.10 41.71 231,249 +0.24(+0.57%)
Jul 27, 2022 40.97 41.56 40.76 41.47 498,685 +0.90(+2.22%)
Jul 26, 2022 40.76 40.85 40.53 40.58 322,393 -0.57(-1.38%)
Jul 25, 2022 41.14 41.23 40.93 41.14 362,532 +0.40(+0.98%)
Jul 22, 2022 41.06 41.29 40.60 40.75 225,469 -0.21(-0.51%)
Jul 21, 2022 40.41 41.00 40.34 40.95 499,669 +0.48(+1.19%)
Jul 20, 2022 40.75 40.85 40.27 40.47 265,532 -0.50(-1.22%)
Jul 19, 2022 40.58 41.00 40.56 40.97 1,210,750 +1.33(+3.34%)
Jul 18, 2022 40.06 40.21 39.57 39.65 490,695 +0.22(+0.55%)
Jul 15, 2022 39.09 39.49 38.87 39.43 269,824 +0.75(+1.93%)
Jul 14, 2022 38.37 38.73 38.10 38.68 351,785 -0.65(-1.66%)
Jul 13, 2022 38.81 39.52 38.81 39.34 323,865 -0.03(-0.07%)
Jul 12, 2022 39.29 39.70 39.26 39.36 306,057 +0.00(+0.00%)
Jul 11, 2022 39.52 39.67 39.33 39.36 251,562 -0.61(-1.52%)
Jul 08, 2022 39.85 40.14 39.66 39.97 199,449 +0.00(+0.00%)
Jul 07, 2022 39.70 39.98 39.69 39.97 392,839 +0.58(+1.47%)
Jul 06, 2022 39.23 39.50 39.07 39.39 428,439 +0.04(+0.10%)
Jul 05, 2022 38.98 39.35 38.73 39.35 455,935 -1.11(-2.74%)
Jul 01, 2022 39.87 40.48 39.68 40.46 447,048 +0.04(+0.09%)
Jun 30, 2022 39.89 40.51 39.71 40.42 1,043,293 -0.27(-0.67%)
Jun 29, 2022 40.99 41.06 40.69 40.70 502,153 -0.23(-0.55%)
Jun 28, 2022 41.48 41.63 40.86 40.93 397,440 -0.36(-0.87%)
Jun 27, 2022 41.38 41.59 41.21 41.28 835,375 -0.13(-0.32%)
Jun 24, 2022 40.66 41.46 40.66 41.42 500,501 +1.40(+3.50%)
Jun 23, 2022 40.00 40.06 39.58 40.02 382,721 -0.24(-0.59%)
Jun 22, 2022 40.02 40.60 39.97 40.25 620,206 -0.27(-0.65%)
Jun 21, 2022 40.59 40.71 40.45 40.52 1,433,941 +0.74(+1.86%)
Jun 17, 2022 39.98 40.16 39.53 39.78 622,000 -0.08(-0.19%)
Jun 16, 2022 39.76 40.18 39.63 39.86 1,460,858 -0.97(-2.36%)
Jun 15, 2022 40.52 41.06 40.01 40.82 771,096 +0.95(+2.37%)
Jun 14, 2022 40.30 40.49 39.54 39.87 601,526 -0.54(-1.33%)
Jun 13, 2022 40.67 40.92 40.33 40.41 366,207 -1.40(-3.35%)
Jun 10, 2022 42.00 42.04 41.67 41.81 430,012 -1.14(-2.64%)
Jun 09, 2022 43.73 43.86 42.95 42.95 410,616 -1.12(-2.55%)
Jun 08, 2022 44.22 44.45 44.04 44.07 315,118 -0.68(-1.53%)
Jun 07, 2022 44.17 44.76 44.17 44.76 311,304 +0.17(+0.37%)
Jun 06, 2022 44.91 45.02 44.51 44.59 471,030 +0.21(+0.48%)
Jun 03, 2022 44.44 44.57 44.28 44.38 417,307 -0.61(-1.35%)
Jun 02, 2022 44.32 44.99 44.21 44.99 430,007 +1.02(+2.31%)
Jun 01, 2022 44.69 44.74 43.76 43.97 467,694 -0.71(-1.59%)
May 31, 2022 44.70 44.94 44.53 44.68 488,408 -0.13(-0.29%)
May 27, 2022 44.54 44.81 44.52 44.81 379,339 +0.54(+1.23%)
May 26, 2022 43.85 44.34 43.82 44.27 267,276 +0.59(+1.35%)
May 25, 2022 43.37 43.89 43.37 43.68 410,472 -0.03(-0.06%)
May 24, 2022 43.61 43.83 43.40 43.70 817,756 +0.02(+0.04%)
May 23, 2022 43.32 43.77 43.26 43.69 597,693 +0.93(+2.18%)
May 20, 2022 43.00 43.01 42.19 42.75 893,351 +0.19(+0.46%)
May 19, 2022 42.01 42.82 42.00 42.56 774,849 +0.36(+0.85%)
May 18, 2022 42.85 42.94 42.14 42.20 621,955 -1.26(-2.91%)
May 17, 2022 43.33 43.48 43.09 43.46 669,773 +1.02(+2.41%)
May 16, 2022 42.19 42.67 42.02 42.44 493,752 +0.13(+0.31%)
May 13, 2022 41.77 42.39 41.76 42.31 764,339 +1.12(+2.71%)
May 12, 2022 40.98 41.61 40.81 41.19 1,281,839 -0.20(-0.49%)
May 11, 2022 41.80 42.36 41.33 41.40 1,411,864 -0.22(-0.53%)
May 10, 2022 41.93 42.05 41.28 41.62 1,242,738 +0.42(+1.01%)
May 09, 2022 41.66 41.72 41.05 41.20 1,210,224 -1.25(-2.94%)
May 06, 2022 42.60 42.75 42.20 42.45 1,350,156 -0.59(-1.37%)
May 05, 2022 43.82 43.83 42.69 43.04 1,227,046 -1.32(-2.98%)
May 04, 2022 43.65 44.43 43.17 44.36 1,835,076 +0.72(+1.65%)
May 03, 2022 43.62 43.80 43.47 43.64 1,016,140 +0.35(+0.81%)
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.