ISHARES S&P EUROPE 350 INDEX $42.78

up +0.10


21/5/2013 04:21 PM  |  NYSEARCA : IEV  |  Industries :
Type:

IEV historical data

Date Open High Low Close Volume
5/21/2013 42.50 42.88 42.41 42.78 2658
5/20/2013 42.49 42.74 42.36 42.68 2941
5/17/2013 42.22 42.56 42.20 42.53 2132
5/16/2013 42.30 42.49 42.19 42.23 13811
5/15/2013 42.09 42.40 42.06 42.37 4022
5/14/2013 42.09 42.30 42.09 42.20 1801
5/13/2013 42.14 42.17 42.01 42.12 1544
5/10/2013 42.22 42.34 42.01 42.33 1974
5/9/2013 42.41 42.48 42.05 42.16 2193
5/8/2013 42.47 42.63 42.41 42.60 8343
5/7/2013 42.17 42.22 41.93 42.07 1306
5/6/2013 41.87 41.96 41.75 41.89 3162
5/3/2013 41.86 42.09 41.86 41.98 1909
5/2/2013 41.18 41.50 41.14 41.46 1803
5/1/2013 41.50 41.62 41.22 41.26 3341
4/30/2013 41.39 41.52 41.29 41.50 4245
4/29/2013 41.19 41.53 41.13 41.48 2861
4/26/2013 40.74 40.92 40.72 40.87 1064
4/25/2013 40.81 40.95 40.73 40.75 1931
4/24/2013 40.41 40.66 40.39 40.54 2252
4/23/2013 40.04 40.28 40.04 40.22 4704
4/22/2013 39.45 39.62 39.20 39.54 1476
4/19/2013 39.41 39.50 39.28 39.35 1343
4/18/2013 39.33 39.33 38.92 39.08 3112
4/17/2013 39.62 39.62 38.91 39.11 2887
4/16/2013 40.20 40.27 39.95 40.24 2517
4/15/2013 40.11 40.18 39.67 39.67 3440
4/12/2013 40.45 40.56 40.26 40.56 1170
4/11/2013 40.64 40.88 40.56 40.60 1233
4/10/2013 40.12 40.49 40.11 40.37 3469
4/9/2013 39.66 39.91 39.46 39.74 2322
4/8/2013 39.49 39.57 39.37 39.52 1485
4/5/2013 39.11 39.51 39.05 39.49 10823
4/4/2013 39.47 39.76 39.40 39.73 1030
4/3/2013 40.12 40.19 39.70 39.73 2140
4/2/2013 39.99 40.23 39.93 39.93 2482
4/1/2013 39.64 39.78 39.43 39.50 16660
3/28/2013 39.64 39.83 39.58 39.71 1694
3/27/2013 39.13 39.46 39.04 39.43 1633
3/26/2013 39.77 39.88 39.60 39.83 1245
3/25/2013 40.27 40.30 39.49 39.64 1797
3/22/2013 40.13 40.38 40.07 40.27 804
3/21/2013 39.84 40.12 39.77 39.86 1604
3/20/2013 40.51 40.51 40.30 40.33 3211
3/19/2013 40.37 40.45 39.82 40.10 1816
3/18/2013 40.17 40.59 40.14 40.20 8723
3/15/2013 40.89 40.92 40.69 40.77 1334
3/14/2013 40.45 40.87 40.44 40.84 16380
3/13/2013 40.26 40.36 40.05 40.28 2780
3/12/2013 40.55 40.63 40.32 40.38 3005
3/11/2013 40.28 40.51 40.22 40.49 1936
3/8/2013 40.39 40.41 40.11 40.36 1707
3/7/2013 40.34 40.42 40.30 40.39 987
3/6/2013 40.28 40.28 39.97 40.12 1425
3/5/2013 40.16 40.25 40.10 40.12 8327
3/4/2013 39.35 39.67 39.28 39.66 4792
3/1/2013 39.28 39.55 39.03 39.50 3836
2/28/2013 39.66 39.97 39.63 39.68 3916
2/27/2013 39.15 39.86 39.14 39.79 2321
2/26/2013 39.29 39.40 38.91 39.14 3578
2/25/2013 40.40 40.47 38.87 38.87 3838
2/22/2013 39.86 40.11 39.68 40.11 2096
2/21/2013 39.64 39.66 39.36 39.51 4774
2/20/2013 40.75 40.77 40.14 40.17 2338
2/19/2013 40.54 40.76 40.54 40.71 2437
2/15/2013 40.42 40.50 40.09 40.26 4175
2/14/2013 40.24 40.45 40.18 40.39 2729
2/13/2013 40.76 40.90 40.61 40.69 1339
2/12/2013 40.29 40.63 40.27 40.49 5976
2/11/2013 40.29 40.35 40.04 40.16 9806
2/8/2013 40.32 40.45 40.29 40.40 1488
2/7/2013 40.47 40.50 39.87 40.06 2882
2/6/2013 40.31 40.59 40.28 40.55 3176
2/5/2013 40.68 40.79 40.57 40.66 1337
2/4/2013 40.82 40.86 40.30 40.38 4972
2/1/2013 41.47 41.63 41.34 41.53 3313
1/31/2013 41.12 41.30 41.04 41.10 3371
1/30/2013 41.24 41.37 41.21 41.27 2352
1/29/2013 41.11 41.35 41.06 41.32 2289
1/28/2013 41.15 41.15 40.98 41.11 5871
1/25/2013 41.06 41.19 40.96 41.19 1815
1/24/2013 40.50 40.71 40.48 40.64 4964
1/23/2013 40.36 40.49 40.24 40.41 2541
1/22/2013 40.33 40.41 40.18 40.39 3089
1/18/2013 40.38 40.41 40.16 40.38 1630
1/17/2013 40.39 40.57 40.35 40.47 3172
1/16/2013 39.97 40.14 39.93 40.04 1670
1/15/2013 40.03 40.28 40.00 40.23 2165
1/14/2013 40.30 40.37 40.16 40.37 2778
1/11/2013 40.34 40.44 40.19 40.40 2081
1/10/2013 40.00 40.26 39.94 40.23 9455
1/9/2013 39.50 39.64 39.49 39.54 3267
1/8/2013 39.54 39.60 39.35 39.50 4539
1/7/2013 39.45 39.66 39.37 39.58 8566
1/4/2013 39.36 39.71 39.35 39.61 7185
1/3/2013 39.52 39.65 39.29 39.33 5562
1/2/2013 39.99 40.00 39.60 39.87 6301
12/31/2012 38.82 39.38 38.76 39.30 2733
12/28/2012 38.87 38.94 38.64 38.64 1796
12/27/2012 39.34 39.34 38.94 39.20 3316
Marketplace
Trading Center