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 (%)
Sep 30, 2004 20.48 20.54 20.35 20.46 397,620 +0.00(+0.00%)
Sep 29, 2004 20.47 20.47 20.35 20.46 144,056 -0.02(-0.09%)
Sep 28, 2004 20.30 20.49 20.25 20.48 398,924 +0.26(+1.29%)
Sep 27, 2004 20.17 20.25 20.10 20.22 72,028 -0.03(-0.14%)
Sep 24, 2004 20.30 20.32 20.21 20.25 95,168 +0.07(+0.37%)
Sep 23, 2004 20.34 20.34 20.17 20.17 174,692 -0.12(-0.61%)
Sep 22, 2004 20.42 20.42 20.25 20.30 69,420 -0.32(-1.55%)
Sep 21, 2004 20.45 20.64 20.38 20.62 142,752 +0.44(+2.19%)
Sep 20, 2004 20.14 20.24 20.08 20.17 56,383 -0.17(-0.83%)
Sep 17, 2004 20.37 20.39 20.26 20.34 193,921 +0.13(+0.62%)
Sep 16, 2004 20.11 20.22 20.04 20.22 165,892 +0.15(+0.76%)
Sep 15, 2004 20.19 20.20 20.00 20.06 128,086 -0.29(-1.43%)
Sep 14, 2004 20.31 20.36 20.25 20.35 180,233 +0.09(+0.44%)
Sep 13, 2004 20.28 20.38 20.22 20.27 242,157 -0.02(-0.12%)
Sep 10, 2004 20.22 20.30 20.16 20.29 227,165 +0.24(+1.19%)
Sep 09, 2004 20.04 20.15 19.92 20.05 545,262 +0.02(+0.08%)
Sep 08, 2004 19.91 20.11 19.91 20.04 846,736 +0.02(+0.11%)
Sep 07, 2004 19.99 20.07 19.88 20.01 69,746 +0.15(+0.74%)
Sep 03, 2004 19.89 19.94 19.82 19.87 231,076 -0.18(-0.92%)
Sep 02, 2004 19.88 20.07 19.81 20.05 127,108 +0.24(+1.19%)
Sep 01, 2004 19.73 19.85 19.73 19.81 218,691 -0.03(-0.17%)
Aug 31, 2004 19.68 19.85 19.61 19.85 87,020 +0.23(+1.17%)
Aug 30, 2004 19.70 19.71 19.58 19.62 180,233 -0.02(-0.11%)
Aug 27, 2004 19.70 19.73 19.61 19.64 137,537 -0.01(-0.06%)
Aug 26, 2004 19.56 19.69 19.53 19.65 46,932 +0.03(+0.14%)
Aug 25, 2004 19.46 19.67 19.41 19.62 385,561 +0.25(+1.27%)
Aug 24, 2004 19.51 19.52 19.35 19.38 275,075 -0.06(-0.30%)
Aug 23, 2004 19.68 19.68 19.44 19.44 87,998 -0.22(-1.14%)
Aug 20, 2004 19.51 19.66 19.48 19.66 161,003 +0.09(+0.44%)
Aug 19, 2004 19.65 19.65 19.46 19.58 40,413 -0.12(-0.62%)
Aug 18, 2004 19.42 19.70 19.39 19.70 35,525 +0.15(+0.78%)
Aug 17, 2004 19.63 19.63 19.50 19.54 113,745 -0.05(-0.23%)
Aug 16, 2004 19.40 19.60 19.34 19.59 76,590 +0.30(+1.58%)
Aug 13, 2004 19.39 19.39 19.20 19.29 451,071 +0.11(+0.59%)
Aug 12, 2004 19.20 19.28 19.09 19.17 146,663 -0.16(-0.84%)
Aug 11, 2004 19.25 19.36 19.13 19.34 172,085 -0.13(-0.65%)
Aug 10, 2004 19.45 19.54 19.39 19.46 129,389 +0.13(+0.68%)
Aug 09, 2004 19.26 19.36 19.23 19.33 213,150 -0.03(-0.16%)
Aug 06, 2004 19.56 19.59 19.28 19.36 213,802 +0.03(+0.16%)
Aug 05, 2004 19.68 19.68 19.33 19.33 172,411 -0.25(-1.25%)
Aug 04, 2004 19.48 19.68 19.42 19.58 46,280 +0.03(+0.14%)
Aug 03, 2004 19.64 19.73 19.55 19.55 83,761 -0.16(-0.82%)
Aug 02, 2004 19.62 19.71 19.52 19.71 71,702 +0.07(+0.37%)
Jul 30, 2004 19.65 19.72 19.56 19.64 58,339 +0.00(+0.00%)
Jul 29, 2004 19.60 19.71 19.52 19.64 103,642 +0.02(+0.09%)
Jul 28, 2004 19.42 19.67 19.32 19.62 218,365 +0.12(+0.61%)
Jul 27, 2004 19.41 19.51 19.26 19.50 207,284 +0.17(+0.87%)
Jul 26, 2004 19.46 19.46 19.24 19.33 89,301 -0.07(-0.38%)
Jul 23, 2004 19.58 19.58 19.35 19.40 248,350 -0.27(-1.37%)
Jul 22, 2004 19.71 19.78 19.56 19.67 60,946 +0.04(+0.19%)
Jul 21, 2004 20.05 20.05 19.64 19.64 61,272 -0.38(-1.92%)
Jul 20, 2004 19.93 20.02 19.85 20.02 38,132 +0.08(+0.38%)
Jul 19, 2004 19.91 20.06 19.83 19.94 188,706 -0.07(-0.37%)
Jul 16, 2004 20.10 20.20 19.96 20.02 172,411 +0.16(+0.79%)
Jul 15, 2004 20.05 20.05 19.86 19.86 816,100 -0.28(-1.39%)
Jul 14, 2004 20.02 20.21 20.02 20.14 166,218 -0.03(-0.17%)
Jul 13, 2004 20.10 20.20 20.03 20.17 73,657 -0.15(-0.76%)
Jul 12, 2004 20.28 20.35 20.14 20.33 157,744 +0.04(+0.21%)
Jul 09, 2004 20.19 20.31 20.19 20.28 179,907 +0.17(+0.85%)
Jul 08, 2004 20.16 20.33 20.07 20.11 110,486 -0.08(-0.40%)
Jul 07, 2004 20.10 20.28 20.10 20.19 102,338 +0.06(+0.32%)
Jul 06, 2004 20.17 20.17 20.00 20.13 110,160 -0.11(-0.55%)
Jul 02, 2004 20.26 20.39 20.15 20.24 276,053 +0.09(+0.43%)
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.