$36.90 -0.57 (%) iShs Europe Shs - NYSEARCA

Feb. 5, 2016 | 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
2/5/201637.3337.3836.7936.90905,837
2/4/201637.1537.5737.0437.471,023,600
2/3/201637.2437.4536.6337.421,056,120
2/2/201637.2337.2336.7936.86604,676
2/1/201637.6238.0237.4937.90773,652
1/29/201637.4237.9737.3737.96768,260
1/28/201637.6337.6537.0337.361,153,010
1/27/201637.4437.8137.1637.281,258,900
1/26/201637.0837.6137.0737.601,000,000
1/25/201637.0737.1536.8136.81979,528
1/22/201637.3137.4337.0737.31702,461
1/21/201635.9336.5335.6536.351,537,400
1/20/201636.0636.1735.3135.962,143,380
1/19/201636.9837.0036.4636.721,076,700
1/15/201636.5836.8436.2436.392,153,520
1/14/201637.4537.9637.1937.781,225,570
1/13/201638.1538.2337.2237.30828,337
1/12/201638.0738.1137.6337.95972,651
1/11/201637.9537.9637.3737.65765,503
1/8/201638.2438.2737.4737.52933,498
1/7/201637.9038.3037.8437.90992,187
1/6/201638.4738.7438.4138.60748,726
1/5/201639.1939.2838.9539.26982,042
1/4/201639.4739.5138.9339.51989,098
12/31/201540.3540.4140.1140.111,283,720
12/30/201540.8640.8940.7040.72635,408
12/29/201540.9141.1140.8441.05853,247
12/28/201540.6940.7740.5340.69713,417
12/24/201540.8440.9540.8140.86383,926
12/23/201540.4340.8140.4340.802,111,670
12/22/201539.8340.0539.6940.021,146,040
12/21/201540.0640.1439.5639.731,232,970
12/18/201540.1040.1439.7639.77920,349
12/17/201540.6840.7240.2740.271,304,540
12/16/201540.4940.9240.2740.851,765,220
12/15/201540.1540.3040.0140.111,345,770
12/14/201539.8539.9439.3439.75923,578
12/11/201540.0440.1139.7539.811,051,080
12/10/201540.6940.7840.4940.501,084,030
12/9/201540.7541.1440.3940.631,163,060
12/8/201540.6540.8440.5540.72984,587
12/7/201541.4741.4741.2141.37445,035
12/4/201541.1341.6941.1341.65775,288
12/3/201541.8241.8241.0841.241,412,060
12/2/201541.6941.8141.3941.45817,053
12/1/201541.8641.9541.7041.93843,158
11/30/201541.7841.8241.6441.64893,775
11/27/201541.6641.7041.6041.64247,300
11/25/201541.3841.5341.3041.44699,079
11/24/201540.8741.2340.8541.201,169,900
11/23/201541.4341.5441.1841.271,045,080
11/20/201541.9141.9741.5541.56353,876
11/19/201541.9142.0441.8141.87496,146
11/18/201541.3941.6941.3041.63829,883
11/17/201541.2941.4741.1241.21853,238
11/16/201540.5741.0940.5741.08470,634
11/13/201540.6340.7540.4340.57729,601
11/12/201541.0841.2740.9240.92583,543
11/11/201541.7241.7441.4641.56223,903
11/10/201541.1641.3941.1141.35334,476
11/9/201541.7341.7441.3741.53264,509
11/6/201541.8742.0241.6941.97329,898
11/5/201542.3842.4442.1242.20467,624
11/4/201542.6942.7042.2242.33518,390
11/3/201542.3242.7042.2442.62622,603
10/30/201542.2542.5642.2342.23412,100
10/29/201542.0542.3142.0242.26669,198
10/28/201542.4142.7342.0442.44585,745
10/27/201542.1942.3142.0642.13355,571
10/26/201542.6542.6842.5042.53309,885
10/23/201542.7742.8242.5742.74469,438
10/22/201542.1042.5442.1042.39546,827
10/21/201542.2642.2941.9341.96481,476
10/20/201542.1242.2542.0842.15566,316
10/19/201542.3342.3642.1542.281,841,100
10/16/201542.4242.4942.2842.44771,079
10/15/201542.0542.5742.0542.52817,211
10/14/201541.9242.0941.8041.99231,720
10/13/201541.6742.0241.6641.77271,219
10/12/201542.2142.3142.1742.22150,525
10/9/201542.4342.4742.2142.37328,653
10/8/201541.7042.3341.6742.33324,438
10/7/201541.9142.0841.5941.961,763,240
10/6/201541.4441.7141.4041.56397,573
10/5/201541.0841.3841.0541.37414,901
10/2/201539.7940.6139.6740.60548,213
10/1/201540.0040.0639.4839.81316,839
9/30/201539.7939.8839.4839.80733,165
9/29/201538.9939.1538.8139.10585,122
9/28/201539.3839.3838.8838.93704,898
9/25/201539.9340.0339.5339.67791,801
9/24/201539.2339.5439.0239.41916,602
9/23/201539.8839.8839.4139.571,119,460
9/22/201539.8839.9339.4739.72604,389
9/21/201541.2041.2140.7940.96333,284
9/18/201541.2741.5341.0241.05617,158
9/17/201541.8442.5541.7942.13794,936
9/16/201541.7542.0141.6842.01533,575
9/15/201541.0141.3740.9841.33453,167
9/14/201541.0241.0740.8541.05450,369
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center