$43.24 -0.35 (%) iShs Europe Shs - NYSEARCA

Dec. 19, 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
12/19/201443.0043.3142.8843.24934,272
12/18/201443.1343.6043.1043.59962,883
12/17/201442.2942.9942.2442.691,431,360
12/16/201441.7442.7941.7042.231,212,750
12/15/201442.6642.7941.6241.731,530,550
12/12/201443.3143.4342.4642.47916,779
12/11/201443.5943.8743.4643.50775,666
12/10/201444.0744.0843.6043.66792,371
12/9/201444.0744.2943.9044.17770,468
12/8/201444.6644.7344.4944.56581,188
12/5/201444.8345.0244.7544.90426,747
12/4/201444.6844.9144.4944.68861,362
12/3/201444.8544.9444.7844.86370,207
12/2/201444.9444.9644.8144.94361,861
12/1/201445.0845.0844.8244.93837,652
11/28/201445.0345.0944.9244.98420,547
11/26/201445.1345.3145.1145.29587,553
11/25/201445.0245.1944.9545.10465,235
11/24/201444.9144.9644.7644.94710,041
11/21/201444.7244.7444.4144.57487,692
11/20/201444.0744.3044.0144.21319,748
11/19/201444.4344.5944.1844.40663,666
11/18/201444.2444.4544.1944.39614,504
11/17/201443.5643.8543.5543.78587,411
11/14/201443.4143.7743.3843.684,909,030
11/13/201443.4943.8343.4943.72435,971
11/12/201443.5543.6843.4643.56493,633
11/11/201443.8144.1443.7344.074,452,910
11/10/201443.7043.7943.5543.75549,561
11/7/201443.4343.5743.2043.55409,639
11/6/201443.7443.9043.4343.54627,095
11/5/201443.6643.7843.5143.71331,865
11/4/201443.5043.5343.1843.41418,436
11/3/201443.6843.7143.4143.51712,272
10/31/201443.8644.1243.7444.091,637,550
10/30/201443.0443.6843.0243.57760,038
10/29/201443.8043.9343.1543.311,890,670
10/28/201443.5543.7743.5043.77733,920
10/27/201442.8243.2442.7543.11914,688
10/24/201443.2243.3543.1043.351,058,550
10/23/201443.0243.3242.9843.151,520,190
10/22/201442.9443.0142.5742.571,759,620
10/21/201442.7343.1042.7043.051,052,680
10/20/201442.0242.4142.0042.41956,559
10/17/201442.1442.4342.0142.221,168,430
10/16/201440.6741.6640.6241.311,557,650
10/15/201441.8141.8940.9241.741,963,120
10/14/201442.3842.5842.1342.192,637,280
10/13/201442.6642.7942.1642.16917,346
10/10/201442.6042.7242.1442.171,358,500
10/9/201443.6043.7142.7142.763,081,120
10/8/201443.3844.1143.2244.07886,808
10/7/201443.7843.7943.2343.242,360,960
10/6/201444.1244.2843.8744.18563,944
10/3/201443.7643.9143.6843.82650,081
10/2/201444.3544.4343.6544.01976,631
10/1/201444.8644.9044.4444.511,200,190
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center