Quantcast

S&P Europe 350 Index Historical Stock Prices

(ETF)
IEV 
$39.73
*  
0.31
0.77%
Get IEV Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading IEV now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 39.92 40.01 39.37 39.73 3,632,855
12/10/2018 39.92 40.01 39.37 39.73 3,635,556
12/07/2018 40.53 40.68 39.96 40.04 1,344,822
12/06/2018 40.19 40.47 39.76 40.43 1,717,181
12/04/2018 41.92 41.96 40.9829 41.01 593,627
12/03/2018 42.04 42.04 41.84 41.97 604,166
11/30/2018 41.45 41.55 41.3031 41.52 395,156
11/29/2018 41.71 41.88 41.63 41.76 543,389
11/28/2018 41.39 41.99 41.2067 41.95 587,351
11/27/2018 41.32 41.41 41.13 41.4 518,302
11/26/2018 41.42 41.6 41.42 41.59 315,100
11/23/2018 40.83 41.02 40.83 40.94 272,857
11/21/2018 41.15 41.43 41.13 41.27 1,055,366
11/20/2018 40.86 41.06 40.63 40.72 782,921
11/19/2018 41.77 41.81 41.32 41.45 543,733
11/16/2018 41.53 41.82 41.44 41.77 764,779
11/15/2018 41.32 41.84 41.09 41.76 765,757
11/14/2018 42.05 42.07 41.54 41.76 537,013
11/13/2018 41.59 42 41.54 41.71 477,978
11/12/2018 41.79 41.8 41.39 41.4 508,781
11/09/2018 42.22 42.31 42.04 42.25 988,601
11/08/2018 42.76 42.84 42.35 42.41 543,683
11/07/2018 42.76 42.91 42.64 42.9 405,896
11/06/2018 42.14 42.36 42.09 42.35 422,368
11/05/2018 42.29 42.3726 42.12 42.28 466,216
11/02/2018 42.51 42.63 42.01 42.25 981,072
11/01/2018 42.12 42.27 41.96 42.25 672,485
10/31/2018 41.65 41.89 41.59 41.59 904,130
10/30/2018 40.92 41.28 40.87 41.26 490,648
10/29/2018 41.42 41.51 40.62 40.91 892,497
10/26/2018 40.67 41.17 40.33 40.9 1,040,916
10/25/2018 40.91 41.29 40.76 41.07 801,471
10/24/2018 41.48 41.5 40.535 40.55 886,665
10/23/2018 41.43 41.89 41.22 41.73 571,951
10/22/2018 42.25 42.29 41.92 42.03 604,920
10/19/2018 42.15 42.47 42.13 42.28 492,002
10/18/2018 42.48 42.58 41.84 41.95 749,277
10/17/2018 42.8 42.86 42.49 42.65 420,166
10/16/2018 42.9 43.11 42.84 43.06 410,235
10/15/2018 42.29 42.515 42.21 42.38 392,724
10/12/2018 42.59 42.61 41.92 42.31 916,955
10/11/2018 42.77 42.86 41.97 42.23 954,580
10/10/2018 43.46 43.46 42.69 42.77 1,407,859
10/09/2018 43.25 43.73 43.22 43.62 508,938
10/08/2018 43.43 43.69 43.35 43.67 365,716
10/05/2018 44.19 44.24 43.91 44.08 716,462
10/04/2018 44.64 44.69 44.24 44.39 278,867
10/03/2018 45.11 45.14 44.9 44.98 205,290
10/02/2018 44.75 44.88 44.67 44.81 203,577
10/01/2018 45.29 45.33 45.04 45.05 198,040
09/28/2018 45.07 45.31 45.01 45.07 181,271
09/27/2018 45.71 45.89 45.59 45.62 216,467
09/26/2018 45.69 46.08 45.67 45.75 355,666
09/25/2018 45.88 45.94 45.78 45.82 199,765
09/24/2018 45.82 45.839 45.55 45.56 371,781
09/21/2018 45.75 45.8 45.68 45.78 183,545
09/20/2018 45.59 45.8 45.51 45.76 203,303
09/19/2018 44.82 45.01 44.82 44.95 166,533
09/18/2018 44.73 44.93 44.73 44.85 587,058
09/17/2018 44.74 44.84 44.595 44.62 230,044
09/14/2018 44.6 44.67 44.41 44.5 296,088
09/13/2018 44.69 44.75 44.48 44.6 274,995
09/12/2018 44.14 44.45 44.13 44.28 321,850
09/11/2018 43.79 44.13 43.75 44.11 364,457
09/10/2018 44.14 44.19 44.045 44.09 587,449
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio