$40.23 -0.08 (%) iShs Europe Shs -

May. 31, 2016 | 10:44 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEV historical data

Date Open High Low Close Volume
5/27/201640.3040.3940.2340.31479,462
5/26/201640.5340.5540.3140.41661,578
5/25/201640.1040.3140.1040.26805,067
5/24/201639.4339.8739.4339.811,043,840
5/23/201638.9739.1238.9339.04430,060
5/20/201639.1339.2539.0939.16407,219
5/19/201638.8438.9338.6838.841,098,000
5/18/201639.0039.4538.8839.081,625,730
5/17/201639.1739.3238.9238.95982,057
5/16/201638.9339.3138.9039.29582,335
5/13/201639.0139.1838.7738.81713,155
5/12/201639.6439.6639.0539.21598,690
5/11/201639.3139.5539.2739.321,080,700
5/10/201639.3539.5839.3039.55368,773
5/9/201639.3339.3639.0939.15331,016
5/6/201638.9239.2038.8639.20657,479
5/5/201639.1639.2338.9639.08649,909
5/4/201639.3839.4939.1739.27800,753
5/3/201640.1340.1339.7539.79498,918
5/2/201640.5340.6440.4040.61580,585
4/29/201640.4440.5140.1540.31866,949
4/28/201640.3440.7140.3140.41595,122
4/27/201640.4440.7040.4040.62714,896
4/26/201640.4940.5540.3440.43420,912
4/25/201640.1740.2540.0740.21486,194
4/22/201640.3640.4440.2140.38289,459
4/21/201640.7240.7240.3940.47635,047
4/20/201640.7740.9440.6840.76626,968
4/19/201640.6940.9040.6640.86462,153
4/18/201639.7040.1239.6840.07523,341
4/15/201639.7239.8539.7139.71313,474
4/14/201639.8039.8839.6839.78717,412
4/13/201639.6839.7939.5639.73775,092
4/12/201638.8839.2438.6439.19343,087
4/11/201638.9939.1738.7538.75488,146
4/8/201638.6438.7738.5738.68314,421
4/7/201638.2438.3637.9338.01427,943
4/6/201638.1338.6738.1238.66350,796
4/5/201638.1438.2238.0438.081,157,370
4/4/201638.9739.0238.7738.82626,812
4/1/201638.3838.8338.3538.77494,803
3/31/201639.2939.4139.1039.11625,587
3/30/201639.4839.6939.3839.45784,789
3/29/201638.4439.0538.3239.03485,668
3/28/201638.7038.7038.4538.56462,266
3/24/201638.1838.4038.1338.40384,024
3/23/201639.0339.0338.6538.68356,670
3/22/201638.7539.0938.6939.00377,516
3/21/201639.2239.3139.1139.21306,609
3/18/201639.4539.5339.2939.40484,573
3/17/201639.0939.4939.0039.41544,919
3/16/201638.4339.1638.4339.12568,433
3/15/201638.6838.7538.6038.72780,486
3/14/201639.1039.2039.0039.091,172,450
3/11/201638.8739.2138.8539.20630,059
3/10/201638.5338.8237.8738.181,549,040
3/9/201638.2038.2938.0638.20891,116
3/8/201638.2738.3037.9737.99570,270
3/7/201638.0138.5237.9538.40595,197
3/4/201638.3438.6038.3338.40516,972
3/3/201637.8538.2337.8338.20893,782
3/2/201637.5637.9037.4537.88799,034
3/1/201637.3637.8237.2837.79480,182
2/29/201636.8837.1536.7836.78966,721
2/26/201637.2637.2836.8936.951,409,790
2/25/201636.8037.0736.6637.062,241,620
2/24/201636.0336.6135.8536.553,612,010
2/23/201637.0937.1636.6836.71374,683
2/22/201637.1937.3937.1837.36390,881
2/19/201636.8237.1236.7337.09474,013
2/18/201637.4137.4137.0937.16414,001
2/17/201637.0137.4436.9837.381,066,310
2/16/201636.5436.6436.1936.621,057,580
2/12/201635.5436.0435.4536.04647,081
2/11/201635.3335.5235.0435.351,770,110
2/10/201635.9936.2235.8235.861,098,020
2/9/201635.3035.8735.2735.711,439,540
2/8/201636.0436.1335.6636.031,517,320
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center