Skip to main content

Europe 350 Ishares ETF (NY: IEV )

57.92 +0.18 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 18.60 18.64 18.49 18.49 287,232 +0.00(+0.00%)
Mar 28, 2002 18.60 18.64 18.49 18.49 61,595 +0.04(+0.22%)
Mar 27, 2002 18.28 18.46 18.28 18.45 104,360 +0.03(+0.15%)
Mar 26, 2002 18.30 18.52 18.26 18.42 209,679 +0.18(+1.00%)
Mar 25, 2002 18.44 18.56 18.24 18.24 8,091,327 -0.20(-1.10%)
Mar 22, 2002 18.63 18.63 18.44 18.44 8,094,519 -0.20(-1.06%)
Mar 21, 2002 18.62 18.65 18.50 18.64 211,594 +0.02(+0.10%)
Mar 20, 2002 18.59 18.71 18.54 18.62 76,595 -0.18(-0.93%)
Mar 19, 2002 18.85 18.85 18.71 18.79 77,233 +0.03(+0.18%)
Mar 18, 2002 18.64 18.78 18.64 18.76 213,828 +0.15(+0.81%)
Mar 15, 2002 18.53 18.64 18.49 18.61 143,616 +0.25(+1.37%)
Mar 14, 2002 18.50 18.58 18.36 18.36 352,338 -0.03(-0.19%)
Mar 13, 2002 18.52 18.52 18.33 18.39 2,555,089 -0.10(-0.54%)
Mar 12, 2002 18.27 18.50 18.27 18.49 184,785 -0.13(-0.67%)
Mar 11, 2002 18.59 18.67 18.50 18.62 292,976 +0.03(+0.13%)
Mar 08, 2002 18.71 18.71 18.53 18.59 201,062 -0.02(-0.08%)
Mar 07, 2002 18.63 18.67 18.53 18.61 284,678 +0.11(+0.61%)
Mar 06, 2002 18.17 18.53 18.11 18.50 252,764 +0.25(+1.36%)
Mar 05, 2002 18.13 18.26 18.06 18.25 157,020 -0.13(-0.73%)
Mar 04, 2002 18.10 18.39 17.95 18.38 129,254 +0.59(+3.29%)
Mar 01, 2002 17.72 17.88 17.63 17.80 61,276 +0.17(+0.98%)
Feb 28, 2002 17.63 17.76 17.59 17.63 283,402 +0.06(+0.36%)
Feb 27, 2002 17.59 17.68 17.45 17.56 80,424 +0.08(+0.48%)
Feb 26, 2002 17.55 17.58 17.31 17.48 50,106 +0.02(+0.13%)
Feb 25, 2002 17.26 17.46 17.26 17.46 40,850 +0.19(+1.11%)
Feb 22, 2002 17.19 17.37 17.13 17.26 67,339 +0.11(+0.64%)
Feb 21, 2002 17.26 17.41 16.94 17.16 67,978 -0.11(-0.64%)
Feb 20, 2002 17.28 17.28 16.96 17.26 54,254 -0.01(-0.05%)
Feb 19, 2002 17.36 17.37 17.24 17.27 80,744 -0.39(-2.23%)
Feb 18, 2002 17.82 17.83 17.59 17.67 100,212 +0.00(+0.00%)
Feb 15, 2002 17.82 17.83 17.59 17.67 100,212 -0.20(-1.12%)
Feb 14, 2002 17.81 17.88 17.73 17.87 250,530 +0.28(+1.57%)
Feb 13, 2002 17.65 17.72 17.58 17.59 47,872 -0.06(-0.34%)
Feb 12, 2002 17.64 17.71 17.49 17.65 32,233 -0.06(-0.35%)
Feb 11, 2002 17.61 17.73 17.55 17.72 94,786 +0.24(+1.40%)
Feb 08, 2002 17.41 17.47 17.26 17.47 98,616 +0.23(+1.36%)
Feb 07, 2002 17.26 17.40 17.12 17.24 99,254 -0.01(-0.04%)
Feb 06, 2002 17.28 17.32 17.08 17.24 155,743 -0.08(-0.43%)
Feb 05, 2002 17.34 17.44 17.24 17.32 57,446 -0.20(-1.14%)
Feb 04, 2002 17.55 17.63 17.43 17.52 174,573 -0.23(-1.31%)
Feb 01, 2002 17.81 17.81 17.66 17.75 50,425 +0.03(+0.16%)
Jan 31, 2002 17.69 17.72 17.55 17.72 36,382 +0.10(+0.55%)
Jan 30, 2002 17.36 17.63 17.31 17.63 180,637 +0.21(+1.19%)
Jan 29, 2002 17.89 17.89 17.33 17.42 187,977 -0.39(-2.18%)
Jan 28, 2002 17.91 17.91 17.79 17.81 246,381 -0.00(-0.02%)
Jan 25, 2002 17.76 17.83 17.68 17.81 221,807 -0.27(-1.51%)
Jan 24, 2002 18.19 18.19 18.00 18.08 239,040 +0.13(+0.73%)
Jan 23, 2002 17.94 18.02 17.84 17.95 75,637 +0.23(+1.29%)
Jan 22, 2002 17.95 18.01 17.72 17.72 278,295 -0.14(-0.77%)
Jan 21, 2002 17.86 17.97 17.79 17.86 165,318 +0.00(+0.00%)
Jan 18, 2002 17.86 17.97 17.79 17.86 165,318 -0.20(-1.09%)
Jan 17, 2002 17.97 18.08 17.92 18.06 75,956 +0.31(+1.75%)
Jan 16, 2002 17.83 17.86 17.66 17.75 68,935 -0.26(-1.46%)
Jan 15, 2002 18.08 18.18 17.92 18.01 88,403 -0.06(-0.31%)
Jan 14, 2002 18.17 18.22 17.97 18.07 128,616 -0.32(-1.74%)
Jan 11, 2002 18.44 18.45 18.25 18.39 2,146,581 +0.10(+0.57%)
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.