$45.08 -0.03 (%) iShs Europe Shs - NYSEARCA

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEV historical data

Date Open High Low Close Volume
9/30/201444.9645.2744.8945.08839,339
9/29/201444.9745.1844.9245.11505,269
9/26/201445.3645.5345.2245.45455,777
9/25/201445.6945.7445.2045.26650,177
9/24/201445.7546.0345.6146.01595,408
9/23/201445.8846.0645.7545.80598,063
9/22/201446.5446.5746.2446.40337,307
9/19/201446.8046.8546.5546.57315,970
9/18/201446.7046.8546.7046.80273,424
9/17/201446.6246.7146.2946.37617,210
9/16/201446.1546.6246.1246.551,684,260
9/15/201446.3846.4546.2746.38477,923
9/12/201446.4146.4746.2546.36883,296
9/11/201446.3246.4446.1946.39499,388
9/10/201446.3446.6146.2646.60560,626
9/9/201446.4046.4546.2546.41500,840
9/8/201446.5546.6946.3246.44590,078
9/5/201446.9347.0646.8047.06395,487
9/4/201447.1347.2846.8246.96644,324
9/3/201447.3247.3347.1047.20474,335
9/2/201446.8146.8546.6446.76582,667
8/29/201446.7646.8746.5946.80711,100
8/28/201446.7446.8346.6746.81634,182
8/27/201447.1447.1746.9947.09647,678
8/26/201446.9847.1346.8946.90631,013
8/25/201446.6446.9546.6446.821,376,330
8/22/201446.5346.5346.1746.35590,736
8/21/201446.4946.6646.4846.592,951,180
8/20/201446.2346.4146.2146.33517,759
8/19/201446.4346.5346.4046.53381,285
8/18/201446.3946.4546.3146.44798,551
8/15/201446.4846.5545.6846.081,223,880
8/14/201446.1446.1646.0346.14528,129
8/13/201445.9445.9845.7745.88544,953
8/12/201445.6545.7345.5445.69513,950
8/11/201445.8145.8945.7145.71512,064
8/8/201445.2745.6545.1845.62770,200
8/7/201445.7845.8545.1345.211,602,210
8/6/201445.4945.8545.4245.731,559,840
8/5/201446.2446.2545.7645.83955,574
8/4/201446.4646.4646.0546.37701,611
8/1/201446.2946.4846.0046.15998,306
7/31/201446.9046.9446.4946.521,268,980
7/30/201447.4947.5847.2147.45481,373
7/29/201447.8247.8547.5347.55552,945
7/28/201447.7247.7747.3947.69374,202
7/25/201447.9547.9647.5647.77466,781
7/24/201448.1348.1748.0148.11602,088
7/23/201448.0248.0647.8447.861,376,940
7/22/201447.8647.9247.7747.81372,220
7/21/201447.4547.6047.3747.58661,481
7/18/201447.5047.8847.4847.80515,874
7/17/201447.8448.0247.3947.43983,207
7/16/201448.2648.2648.1048.17992,180
7/15/201448.0448.0647.5747.79748,365
7/14/201448.0948.1447.9847.99742,608
7/11/201447.5347.6947.4247.66854,829
7/10/201447.3647.6947.3447.691,188,730
7/9/201448.0248.3248.0048.29665,450
7/8/201448.3548.3947.9848.10377,252
7/7/201448.7348.8548.6748.75413,882
7/3/201449.1749.3449.1749.32604,281
7/2/201448.9449.0648.8949.05547,055
7/1/201448.8549.1248.8149.001,531,920
6/30/201448.4948.6848.4748.571,908,260
6/27/201448.4248.5848.3248.55653,823
6/26/201448.4548.5048.0248.49331,498
6/25/201448.3148.5748.3048.56294,316
6/24/201448.9048.9048.5848.62405,748
6/20/201450.4450.5450.3450.41306,874
6/19/201450.6450.7250.5050.54429,995
6/18/201450.1450.4550.0150.42537,124
6/17/201449.8350.0749.7950.021,156,450
6/16/201449.8950.0849.8950.01645,534
6/13/201450.0050.0949.8450.001,826,020
6/12/201450.1250.2149.9350.072,001,900
6/11/201450.1650.1850.0150.06399,974
6/10/201450.2650.4150.2250.40698,121
6/9/201450.3350.5150.2850.44797,865
6/6/201450.3350.5450.2650.53955,383
6/5/201450.0250.2149.8250.16658,461
6/4/201449.7249.7749.6549.75875,846
6/3/201449.8249.8349.7349.791,361,220
6/2/201450.0450.0449.8349.94363,474
5/30/201449.9449.9949.8349.981,086,100
5/29/201449.8249.9349.7849.91330,869
5/28/201449.7649.8249.6649.73600,002
5/27/201450.0150.0149.7749.961,022,590
5/23/201449.4249.6049.4149.53287,521
5/22/201449.5149.5949.4649.55567,648
5/21/201449.3949.6449.3349.601,633,530
5/20/201449.3049.3849.0749.191,089,520
5/19/201449.3449.5149.3249.46424,603
5/16/201449.4649.5349.3149.53743,183
5/15/201449.5049.5049.1649.462,285,930
5/13/201449.7349.7349.5949.721,715,980
5/12/201449.6949.8349.6349.831,613,290
5/8/201449.7049.8749.5649.641,781,180
5/7/201449.4749.6149.2949.601,355,380
5/6/201449.4249.5449.3649.42934,453
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center