Skip to main content

Europe 350 Ishares ETF (NY: IEV )

56.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 18.12 18.18 17.88 17.88 89,041 -0.26(-1.45%)
May 28, 2002 18.27 18.28 18.03 18.15 283,759 +0.07(+0.41%)
May 27, 2002 18.21 18.24 18.05 18.07 96,869 +0.00(+0.00%)
May 24, 2002 18.21 18.24 18.05 18.07 96,869 -0.27(-1.45%)
May 23, 2002 18.10 18.37 18.09 18.34 391,391 +0.07(+0.39%)
May 22, 2002 18.21 18.32 18.15 18.27 245,924 +0.02(+0.12%)
May 21, 2002 18.50 18.52 18.17 18.25 358,775 -0.16(-0.87%)
May 20, 2002 18.49 18.52 18.30 18.41 87,084 -0.23(-1.22%)
May 17, 2002 18.60 18.64 18.40 18.64 326,159 +0.18(+0.98%)
May 16, 2002 18.49 18.49 18.28 18.45 81,866 +0.06(+0.35%)
May 15, 2002 18.29 18.50 18.22 18.39 106,328 -0.02(-0.12%)
May 14, 2002 18.17 18.41 18.10 18.41 449,448 +0.20(+1.09%)
May 13, 2002 18.12 18.32 18.06 18.21 127,202 +0.26(+1.47%)
May 10, 2002 18.18 18.20 17.84 17.95 73,059 -0.26(-1.43%)
May 09, 2002 18.15 18.23 18.07 18.21 104,697 -0.06(-0.35%)
May 08, 2002 18.14 18.29 18.10 18.27 107,958 +0.40(+2.26%)
May 07, 2002 17.98 18.01 17.82 17.87 260,927 -0.05(-0.27%)
May 06, 2002 18.19 18.23 17.92 17.92 112,199 -0.36(-1.95%)
May 03, 2002 18.32 18.32 18.12 18.27 75,669 +0.11(+0.61%)
May 02, 2002 18.17 18.27 18.04 18.16 214,939 -0.08(-0.45%)
May 01, 2002 18.09 18.27 17.96 18.25 65,231 +0.13(+0.73%)
Apr 30, 2002 18.00 18.20 17.97 18.11 119,048 +0.17(+0.92%)
Apr 29, 2002 17.98 18.05 17.87 17.95 138,291 -0.12(-0.68%)
Apr 26, 2002 18.20 18.20 17.97 18.07 98,500 -0.03(-0.17%)
Apr 25, 2002 17.99 18.12 17.88 18.10 123,614 +0.13(+0.73%)
Apr 24, 2002 18.18 18.20 17.89 17.97 67,515 -0.19(-1.05%)
Apr 23, 2002 18.09 18.23 18.09 18.16 60,013 -0.02(-0.10%)
Apr 22, 2002 18.21 18.23 18.05 18.18 163,079 -0.23(-1.27%)
Apr 19, 2002 18.26 18.43 18.21 18.41 109,915 -0.06(-0.32%)
Apr 18, 2002 18.47 18.49 18.17 18.47 113,829 -0.03(-0.15%)
Apr 17, 2002 18.61 18.61 18.40 18.50 475,215 +0.03(+0.17%)
Apr 16, 2002 18.30 18.52 18.30 18.47 303,002 +0.36(+2.00%)
Apr 15, 2002 18.20 18.23 18.06 18.10 94,586 -0.01(-0.07%)
Apr 12, 2002 17.84 18.17 17.82 18.12 276,257 +0.27(+1.53%)
Apr 11, 2002 18.17 18.18 17.72 17.84 496,089 -0.14(-0.78%)
Apr 10, 2002 17.92 18.06 17.83 17.98 72,081 +0.20(+1.14%)
Apr 09, 2002 17.87 17.88 17.71 17.78 42,400 +0.00(+0.00%)
Apr 08, 2002 17.69 17.79 17.64 17.78 715,921 -0.22(-1.24%)
Apr 05, 2002 18.10 18.10 17.92 18.01 44,683 +0.01(+0.05%)
Apr 04, 2002 18.10 18.10 17.89 18.00 39,465 -0.13(-0.71%)
Apr 03, 2002 18.17 18.32 18.08 18.13 83,170 -0.12(-0.64%)
Apr 02, 2002 18.32 18.33 18.17 18.24 89,041 -0.08(-0.42%)
Apr 01, 2002 18.35 18.38 18.11 18.32 51,859 +0.23(+1.27%)
Mar 29, 2002 18.20 18.24 18.09 18.09 293,543 +0.00(+0.00%)
Mar 28, 2002 18.20 18.24 18.09 18.09 62,948 +0.04(+0.22%)
Mar 27, 2002 17.89 18.06 17.89 18.05 106,654 +0.03(+0.15%)
Mar 26, 2002 17.91 18.12 17.87 18.02 214,287 +0.18(+1.00%)
Mar 25, 2002 18.04 18.16 17.84 17.84 8,269,133 -0.20(-1.10%)
Mar 22, 2002 18.23 18.23 18.04 18.04 8,272,395 -0.19(-1.06%)
Mar 21, 2002 18.22 18.25 18.10 18.24 216,244 +0.02(+0.10%)
Mar 20, 2002 18.19 18.30 18.14 18.22 78,278 -0.17(-0.93%)
Mar 19, 2002 18.44 18.45 18.30 18.39 78,930 +0.03(+0.18%)
Mar 18, 2002 18.24 18.38 18.24 18.36 218,527 +0.15(+0.81%)
Mar 15, 2002 18.14 18.24 18.09 18.21 146,771 +0.25(+1.37%)
Mar 14, 2002 18.10 18.18 17.96 17.96 360,080 -0.03(-0.19%)
Mar 13, 2002 18.12 18.12 17.94 18.00 2,611,236 -0.10(-0.54%)
Mar 12, 2002 17.87 18.10 17.87 18.10 188,846 -0.12(-0.67%)
Mar 11, 2002 18.19 18.27 18.10 18.22 299,414 +0.02(+0.14%)
Mar 08, 2002 18.30 18.31 18.14 18.19 205,480 -0.02(-0.08%)
Mar 07, 2002 18.23 18.26 18.13 18.21 290,934 +0.11(+0.61%)
Mar 06, 2002 17.78 18.14 17.72 18.10 258,318 +0.24(+1.36%)
Mar 05, 2002 17.74 17.87 17.67 17.86 160,470 -0.13(-0.73%)
Mar 04, 2002 17.71 17.99 17.57 17.99 132,094 +0.57(+3.29%)
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.