Europe 350 Ishares ETF (NY: IEV )

45.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 45.25 45.92 45.24 45.84 705,485 +1.21(+2.71%)
May 12, 2022 44.40 45.08 44.22 44.63 1,183,137 -0.22(-0.49%)
May 11, 2022 45.29 45.89 44.78 44.85 1,303,150 -0.24(-0.53%)
May 10, 2022 45.43 45.56 44.72 45.09 1,147,047 +0.45(+1.01%)
May 09, 2022 45.13 45.20 44.48 44.64 1,117,037 -1.35(-2.94%)
May 06, 2022 46.15 46.32 45.72 45.99 1,246,194 -0.64(-1.37%)
May 05, 2022 47.48 47.49 46.25 46.63 1,132,563 -1.43(-2.98%)
May 04, 2022 47.29 48.14 46.77 48.06 1,693,775 +0.78(+1.65%)
May 03, 2022 47.26 47.45 47.10 47.28 937,897 +0.38(+0.81%)
May 02, 2022 46.90 47.19 46.38 46.90 1,471,472 -0.24(-0.51%)
Apr 29, 2022 47.72 48.03 47.06 47.14 786,448 -0.55(-1.15%)
Apr 28, 2022 47.26 47.73 46.83 47.69 637,118 +0.66(+1.40%)
Apr 27, 2022 46.91 47.35 46.67 47.03 1,019,658 +0.24(+0.51%)
Apr 26, 2022 47.92 47.96 46.79 46.79 1,379,101 -1.57(-3.25%)
Apr 25, 2022 48.08 48.41 47.68 48.36 1,014,096 -0.34(-0.70%)
Apr 22, 2022 49.45 49.45 48.67 48.70 562,528 -0.78(-1.58%)
Apr 21, 2022 50.51 49.36 49.48 462,245 -0.53(-1.06%)
Apr 20, 2022 50.01 50.14 49.84 50.01 501,328 +0.42(+0.85%)
Apr 19, 2022 49.09 49.60 49.09 49.59 519,095 +0.18(+0.36%)
Apr 18, 2022 49.34 49.79 49.33 49.41 382,368 -0.18(-0.36%)
Apr 14, 2022 49.81 49.92 49.53 49.59 465,251 -0.22(-0.44%)
Apr 13, 2022 49.23 49.83 49.23 49.81 607,183 +0.53(+1.08%)
Apr 12, 2022 49.70 49.87 49.15 49.28 651,313 -0.34(-0.69%)
Apr 11, 2022 50.04 50.12 49.61 49.62 855,085 -0.47(-0.94%)
Apr 08, 2022 49.76 50.24 49.72 50.09 354,508 +0.09(+0.18%)
Apr 07, 2022 49.91 50.09 49.47 50.00 513,094 +0.27(+0.54%)
Apr 06, 2022 49.59 49.97 49.36 49.73 553,790 -0.59(-1.17%)
Apr 05, 2022 50.54 50.77 50.13 50.32 348,497 -0.49(-0.96%)
Apr 04, 2022 50.52 50.86 50.51 50.81 246,890 +0.06(+0.12%)
Apr 01, 2022 50.54 50.75 50.36 50.75 419,807 +0.51(+1.02%)
Mar 31, 2022 50.82 50.92 50.17 50.24 470,034 -0.96(-1.88%)
Mar 30, 2022 51.11 51.36 50.99 51.20 373,823 -0.12(-0.23%)
Mar 29, 2022 51.36 51.56 50.86 51.32 1,100,650 +1.19(+2.37%)
Mar 28, 2022 49.89 50.14 49.66 50.13 588,780 +0.14(+0.28%)
Mar 25, 2022 50.04 50.13 49.66 49.99 419,573 -0.01(-0.02%)
Mar 24, 2022 49.70 50.00 49.58 50.00 485,092 +0.39(+0.79%)
Mar 23, 2022 49.73 49.92 49.59 49.61 450,064 -0.95(-1.88%)
Mar 22, 2022 50.38 50.60 50.28 50.56 365,916 +0.67(+1.34%)
Mar 21, 2022 50.14 50.22 49.66 49.89 597,508 -0.47(-0.93%)
Mar 18, 2022 49.32 50.41 49.31 50.36 618,508 +0.30(+0.60%)
Mar 17, 2022 49.32 50.13 49.24 50.06 605,771 +0.47(+0.95%)
Mar 16, 2022 48.79 49.60 48.46 49.59 903,282 +1.80(+3.77%)
Mar 15, 2022 47.62 47.89 47.31 47.79 617,261 +0.43(+0.91%)
Mar 14, 2022 47.60 48.00 47.31 47.36 1,349,870 +0.76(+1.63%)
Mar 11, 2022 47.54 47.65 46.54 46.60 1,104,951 -0.22(-0.47%)
Mar 10, 2022 46.90 47.41 46.71 46.82 1,479,751 -1.15(-2.40%)
Mar 09, 2022 47.29 48.42 47.02 47.97 1,136,854 +2.44(+5.36%)
Mar 08, 2022 45.54 46.59 44.81 45.53 1,352,567 +0.88(+1.97%)
Mar 07, 2022 45.99 46.10 44.33 44.65 1,324,773 -1.45(-3.15%)
Mar 04, 2022 46.31 46.42 45.60 46.10 1,835,554 -2.09(-4.34%)
Mar 03, 2022 49.16 49.16 47.98 48.19 814,554 -1.24(-2.51%)
Mar 02, 2022 49.18 49.65 48.98 49.43 892,429 +0.68(+1.39%)
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.