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 28, 2010	20.80	21.14	20.68	20.80	493,985	-0.43(-2.04%)
May 27, 2010	20.71	21.23	20.59	21.23	1,765,793	+1.24(+6.22%)
May 26, 2010	20.30	20.51	19.89	19.99	656,142	-0.29(-1.41%)
May 25, 2010	19.80	20.29	19.59	20.28	834,509	-0.03(-0.16%)
May 24, 2010	20.54	20.72	20.31	20.31	530,063	-0.54(-2.60%)
May 21, 2010	20.20	20.96	20.17	20.85	1,019,265	+0.41(+1.99%)
May 20, 2010	20.24	20.79	20.17	20.44	3,569,213	-0.66(-3.14%)
May 19, 2010	20.98	21.21	20.75	21.10	2,412,670	+0.09(+0.42%)
May 18, 2010	21.76	21.79	20.86	21.02	586,568	-0.41(-1.90%)
May 17, 2010	21.48	21.60	20.88	21.42	671,275	-0.01(-0.06%)
May 14, 2010	21.44	21.86	21.17	21.44	1,402,396	-0.67(-3.03%)
May 13, 2010	22.33	22.46	22.07	22.10	3,709,746	-0.50(-2.20%)
May 12, 2010	22.42	22.62	22.37	22.60	1,493,840	+0.36(+1.63%)
May 11, 2010	22.44	22.54	22.16	22.24	1,906,911	-0.12(-0.54%)
May 10, 2010	22.37	22.49	22.28	22.36	1,883,686	+1.59(+7.64%)
May 07, 2010	21.12	21.34	20.34	20.77	2,136,616	-0.12(-0.58%)
May 06, 2010	21.92	22.12	19.80	20.89	2,505,882	-1.20(-5.42%)
May 05, 2010	22.20	22.39	22.02	22.09	2,190,488	-0.59(-2.61%)
May 04, 2010	22.99	22.99	22.57	22.68	2,041,004	-0.95(-4.02%)

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.