Europe 350 Ishares ETF (NY: IEV)
42.78 USD  +0.43 (+1.02%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 23, 2020  /  Add to My Watchlist      

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 42.76 42.78 42.46 42.78 101,577 +0.43(+1.02%)
Oct 22, 2020 42.28 42.44 42.03 42.35 186,332 +0.01(+0.02%)
Oct 21, 2020 42.56 42.78 42.32 42.34 97,131 -0.48(-1.12%)
Oct 20, 2020 42.98 43.11 42.80 42.82 212,886 +0.35(+0.82%)
Oct 19, 2020 42.92 43.01 42.42 42.47 137,463 -0.23(-0.54%)
Oct 16, 2020 42.64 42.89 42.62 42.70 76,600 +0.38(+0.90%)
Oct 15, 2020 41.95 42.39 41.90 42.32 301,234 -0.64(-1.49%)
Oct 14, 2020 43.22 43.31 42.90 42.96 126,299 -0.17(-0.39%)
Oct 13, 2020 43.26 43.28 43.04 43.13 98,504 -0.63(-1.44%)
Oct 12, 2020 43.60 43.80 43.59 43.76 54,592 +0.29(+0.67%)
Oct 09, 2020 43.38 43.53 43.30 43.47 91,300 +0.40(+0.93%)
Oct 08, 2020 42.89 43.08 42.87 43.07 240,004 +0.41(+0.96%)
Oct 07, 2020 42.59 42.74 42.50 42.66 252,116 +0.37(+0.87%)
Oct 06, 2020 42.97 42.97 42.23 42.29 129,782 -0.62(-1.44%)
Oct 05, 2020 42.64 42.91 42.61 42.91 109,710 +0.74(+1.75%)
Oct 02, 2020 41.68 42.29 41.68 42.17 120,900 +0.01(+0.02%)
Oct 01, 2020 42.20 42.25 41.94 42.16 132,564 +0.30(+0.72%)
Sep 30, 2020 42.06 42.30 41.74 41.86 344,097 -0.23(-0.55%)
Sep 29, 2020 42.14 42.29 41.94 42.09 122,679 -0.01(-0.02%)
Sep 28, 2020 42.01 42.13 41.98 42.10 254,257 +0.76(+1.84%)
Sep 25, 2020 40.81 41.38 40.70 41.34 297,200 +0.06(+0.15%)
Sep 24, 2020 41.28 41.60 41.00 41.28 377,259 -0.07(-0.17%)
Sep 23, 2020 42.07 42.09 41.30 41.35 411,131 -0.53(-1.27%)
Sep 22, 2020 41.98 42.00 41.49 41.88 118,369 -0.11(-0.26%)
Sep 21, 2020 42.03 42.06 41.53 41.99 372,402 -1.34(-3.09%)
Sep 18, 2020 43.55 43.61 43.19 43.33 86,700 -0.40(-0.91%)
Sep 17, 2020 43.41 43.80 43.38 43.73 259,675 +0.10(+0.23%)
Sep 16, 2020 43.78 44.05 43.60 43.63 65,358 -0.05(-0.11%)
Sep 15, 2020 43.89 43.94 43.62 43.68 275,253 +0.30(+0.69%)
Sep 14, 2020 43.60 43.63 43.38 43.38 127,699 +0.10(+0.23%)
Sep 11, 2020 43.32 43.50 43.05 43.28 193,000 +0.44(+1.03%)
Sep 10, 2020 43.71 43.80 42.83 42.84 335,573 -0.59(-1.36%)
Sep 09, 2020 43.29 43.64 43.27 43.43 234,955 +1.01(+2.38%)
Sep 08, 2020 42.45 42.84 42.28 42.42 215,049 -0.61(-1.42%)
Sep 04, 2020 43.18 43.27 42.20 43.03 299,800 +0.10(+0.23%)
Sep 03, 2020 43.96 43.97 42.74 42.93 210,055 -1.05(-2.39%)
Sep 02, 2020 43.66 44.03 43.51 43.98 231,025 +0.69(+1.59%)
Sep 01, 2020 43.33 43.47 43.14 43.29 162,736 -0.05(-0.12%)
Aug 31, 2020 43.62 43.79 43.34 43.34 202,456 -0.41(-0.94%)
Aug 28, 2020 43.74 43.79 43.47 43.75 150,100 +0.32(+0.74%)
Aug 27, 2020 44.05 44.05 43.30 43.43 211,578 -0.57(-1.30%)
Aug 26, 2020 43.62 44.00 43.62 44.00 122,554 +0.35(+0.80%)
Aug 25, 2020 43.88 43.91 43.33 43.65 393,163 +0.10(+0.23%)
Aug 24, 2020 43.67 43.67 43.38 43.55 116,797 +0.68(+1.59%)
Aug 21, 2020 42.56 42.93 42.54 42.87 439,200 -0.40(-0.92%)
Aug 20, 2020 42.95 43.31 42.87 43.27 337,409 -0.12(-0.28%)
Aug 19, 2020 43.81 43.83 43.34 43.39 296,780 -0.14(-0.32%)
Aug 18, 2020 43.86 43.86 43.43 43.53 127,066 -0.02(-0.05%)
Aug 17, 2020 43.56 43.62 43.50 43.55 60,726 +0.34(+0.79%)
Aug 14, 2020 43.22 43.35 43.10 43.21 129,600 -0.47(-1.08%)
Aug 13, 2020 43.91 44.00 43.55 43.68 197,594 -0.26(-0.59%)
Aug 12, 2020 43.80 44.11 43.74 43.94 501,292 +0.96(+2.23%)
Aug 11, 2020 43.46 43.55 42.89 42.98 296,051 +0.20(+0.47%)
Aug 10, 2020 42.67 42.79 42.54 42.78 281,100 +0.11(+0.26%)
Aug 07, 2020 42.41 42.69 42.38 42.67 94,200 -0.26(-0.61%)
Aug 06, 2020 42.67 42.96 42.55 42.93 67,329 +0.09(+0.21%)
Aug 05, 2020 43.06 43.18 42.84 42.84 131,301 +0.21(+0.49%)
Aug 04, 2020 42.18 42.66 42.17 42.63 81,931 +0.12(+0.28%)
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.