Stock Quote

Europe 350 Ishares ETF (NY: IEV )

52.99 USD +0.63 (+1.20%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 52.63 52.99 52.61 52.99 245,454 +0.63(+1.20%)
Apr 15, 2021 52.22 52.39 52.20 52.36 358,601 +0.46(+0.89%)
Apr 14, 2021 51.94 52.10 51.87 51.90 216,407 -0.05(-0.10%)
Apr 13, 2021 51.70 51.95 51.65 51.95 226,248 +0.29(+0.56%)
Apr 12, 2021 51.71 51.72 51.56 51.66 123,496 -0.27(-0.52%)
Apr 09, 2021 51.72 51.93 51.69 51.93 97,800 +0.14(+0.27%)
Apr 08, 2021 51.66 51.85 51.60 51.79 234,678 +0.35(+0.68%)
Apr 07, 2021 51.43 51.57 51.32 51.44 168,112 +0.08(+0.16%)
Apr 06, 2021 51.29 51.39 51.19 51.36 126,724 -0.48(-0.93%)
Apr 05, 2021 51.44 51.88 51.37 51.84 79,206 +0.85(+1.67%)
Apr 01, 2021 50.59 51.05 50.52 50.99 142,600 +0.75(+1.49%)
Mar 31, 2021 50.35 50.45 50.18 50.24 313,850 -0.11(-0.22%)
Mar 30, 2021 50.14 50.37 50.12 50.35 193,716 +0.05(+0.10%)
Mar 29, 2021 50.20 50.38 50.10 50.30 42,076 -0.19(-0.38%)
Mar 26, 2021 49.98 50.50 49.98 50.49 94,300 +0.68(+1.37%)
Mar 25, 2021 49.46 49.87 49.33 49.81 318,160 +0.21(+0.42%)
Mar 24, 2021 49.71 49.91 49.57 49.60 124,425 -0.11(-0.22%)
Mar 23, 2021 50.09 50.15 49.64 49.71 136,565 -0.67(-1.33%)
Mar 22, 2021 50.25 50.49 50.20 50.38 113,328 +0.18(+0.36%)
Mar 19, 2021 50.04 50.30 49.81 50.20 175,300 +0.06(+0.12%)
Mar 18, 2021 50.44 50.75 50.14 50.14 179,564 -0.61(-1.20%)
Mar 17, 2021 50.31 50.82 50.23 50.75 208,942 +0.25(+0.50%)
Mar 16, 2021 50.53 50.53 50.38 50.50 133,658 +0.05(+0.10%)
Mar 15, 2021 50.35 50.45 50.00 50.45 109,517 -0.10(-0.20%)
Mar 12, 2021 50.04 50.55 50.03 50.55 144,400 +0.04(+0.08%)
Mar 11, 2021 50.35 50.54 50.21 50.51 188,734 +0.41(+0.82%)
Mar 10, 2021 50.03 50.12 49.82 50.10 167,274 +0.39(+0.78%)
Mar 09, 2021 49.71 49.85 49.62 49.71 202,961 +0.65(+1.32%)
Mar 08, 2021 48.90 49.38 48.82 49.06 375,224 +0.02(+0.04%)
Mar 05, 2021 49.04 49.06 48.35 49.04 666,300 +0.28(+0.57%)
Mar 04, 2021 49.28 49.50 48.45 48.76 197,933 -0.44(-0.89%)
Mar 03, 2021 49.39 49.60 49.13 49.20 247,011 -0.40(-0.81%)
Mar 02, 2021 49.56 49.73 49.43 49.60 276,123 +0.16(+0.32%)
Mar 01, 2021 49.12 49.45 49.08 49.44 158,064 +0.84(+1.73%)
Feb 26, 2021 49.12 49.12 48.46 48.60 160,800 -0.56(-1.14%)
Feb 25, 2021 50.15 50.24 49.07 49.16 197,386 -0.82(-1.64%)
Feb 24, 2021 49.49 50.00 49.34 49.98 170,935 +0.41(+0.83%)
Feb 23, 2021 49.41 49.65 48.95 49.57 101,175 +0.01(+0.02%)
Feb 22, 2021 49.54 49.84 49.49 49.56 137,880 -0.10(-0.20%)
Feb 19, 2021 49.76 49.92 49.57 49.66 90,600 +0.10(+0.20%)
Feb 18, 2021 49.46 49.56 49.17 49.56 155,246 -0.14(-0.28%)
Feb 17, 2021 49.64 49.73 49.41 49.70 156,303 -0.44(-0.88%)
Feb 16, 2021 50.16 50.27 50.03 50.14 161,868 +0.45(+0.91%)
Feb 12, 2021 49.24 49.69 49.23 49.69 102,900 +0.34(+0.69%)
Feb 11, 2021 49.26 49.35 49.08 49.35 135,648 +0.33(+0.67%)
Feb 10, 2021 49.35 49.35 48.78 49.02 170,092 -0.18(-0.37%)
Feb 09, 2021 48.98 49.22 48.91 49.20 131,256 +0.33(+0.68%)
Feb 08, 2021 48.97 49.05 48.73 48.87 155,100 +0.13(+0.27%)
Feb 05, 2021 48.63 48.78 48.44 48.74 931,500 +0.33(+0.68%)
Feb 04, 2021 48.24 48.43 48.22 48.41 233,260 +0.00(+0.00%)
Feb 03, 2021 48.30 48.44 48.13 48.41 123,996 +0.09(+0.19%)
Feb 02, 2021 48.17 48.39 48.03 48.32 206,013 +0.45(+0.94%)
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.