Stock Quote

Europe 350 Ishares ETF (NY: IEV )

54.20 USD +1.00 (+1.88%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 53.70 54.24 53.66 54.20 300,195 +1.00(+1.88%)
May 13, 2021 52.85 53.25 52.76 53.20 275,969 +0.45(+0.85%)
May 12, 2021 53.09 53.34 52.60 52.75 284,321 -0.52(-0.98%)
May 11, 2021 52.93 53.35 52.90 53.27 494,141 -0.60(-1.11%)
May 10, 2021 54.27 54.28 53.81 53.87 403,359 -0.41(-0.76%)
May 07, 2021 53.65 54.28 53.59 54.28 241,574 +0.77(+1.44%)
May 06, 2021 53.12 53.51 52.93 53.51 181,334 +0.43(+0.81%)
May 05, 2021 52.92 53.09 52.75 53.08 183,611 +0.80(+1.53%)
May 04, 2021 52.42 52.59 51.96 52.28 131,992 -0.88(-1.66%)
May 03, 2021 52.99 53.17 52.87 53.16 213,886 +0.66(+1.26%)
Apr 30, 2021 52.93 52.99 52.31 52.50 173,500 -0.74(-1.39%)
Apr 29, 2021 53.43 53.43 52.87 53.24 188,734 +0.04(+0.08%)
Apr 28, 2021 52.98 53.29 52.96 53.20 55,468 +0.14(+0.26%)
Apr 27, 2021 52.88 53.08 52.84 53.06 170,793 +0.02(+0.04%)
Apr 26, 2021 52.99 53.07 52.94 53.04 68,190 +0.13(+0.25%)
Apr 23, 2021 52.56 53.03 52.52 52.91 111,700 +0.48(+0.92%)
Apr 22, 2021 52.69 52.72 52.31 52.43 95,554 -0.23(-0.44%)
Apr 21, 2021 51.99 52.66 51.97 52.66 144,072 +0.54(+1.04%)
Apr 20, 2021 52.50 52.50 51.96 52.12 171,169 -0.94(-1.77%)
Apr 19, 2021 53.10 53.12 52.88 53.06 188,996 +0.07(+0.13%)
Apr 16, 2021 52.63 52.99 52.61 52.99 245,400 +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%)
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.