Indicators

Europe 350 Ishares ETF (NY: IEV )

57.58 +0.49 (+0.86%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.47	20.52	20.26	20.49	556,781	+0.28(+1.36%)
May 28, 2009	20.10	20.25	19.83	20.22	491,669	+0.26(+1.29%)
May 27, 2009	20.30	20.34	19.85	19.96	652,993	-0.34(-1.70%)
May 26, 2009	19.57	20.34	19.55	20.30	751,882	+0.42(+2.11%)
May 22, 2009	19.99	20.05	19.84	19.88	485,936	+0.08(+0.38%)
May 21, 2009	19.65	19.88	19.55	19.81	2,075,499	-0.09(-0.44%)
May 20, 2009	20.00	20.25	19.87	19.90	392,706	+0.09(+0.47%)
May 19, 2009	19.67	19.92	19.49	19.80	573,899	+0.24(+1.25%)
May 18, 2009	19.15	19.58	19.13	19.56	591,449	+0.81(+4.35%)
May 15, 2009	18.97	19.09	18.61	18.74	546,084	-0.25(-1.32%)
May 14, 2009	18.75	19.14	18.73	18.99	685,007	+0.19(+1.03%)
May 13, 2009	18.98	18.99	18.69	18.80	483,331	-0.59(-3.04%)
May 12, 2009	19.45	19.53	19.17	19.39	662,805	+0.19(+0.98%)
May 11, 2009	19.25	19.37	19.14	19.20	893,650	-0.61(-3.07%)
May 08, 2009	19.30	19.82	19.26	19.81	1,432,865	+0.98(+5.19%)
May 07, 2009	19.51	19.51	18.78	18.83	2,377,613	-0.42(-2.18%)
May 06, 2009	19.21	19.33	18.91	19.25	1,256,203	+0.41(+2.16%)
May 05, 2009	19.06	19.06	18.74	18.84	531,816	-0.21(-1.10%)
May 04, 2009	18.94	19.06	18.89	19.05	369,149	+0.75(+4.12%)

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.