$47.09 -0.45 (%) iShs Europe Shs - NYSEARCA

May. 22, 2015 | 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
5/22/201547.2847.3147.0947.09457,326
5/21/201547.3547.6447.3447.54356,792
5/20/201547.1147.4447.1047.27708,364
5/19/201547.1147.2447.0447.13799,127
5/18/201547.2447.3747.1247.29520,179
5/15/201547.3447.5847.1947.55919,419
5/14/201547.4247.6347.3347.62579,234
5/13/201547.0147.1446.7846.85855,611
5/12/201546.6046.7046.4246.55482,870
5/11/201546.7346.9246.6646.73420,627
5/8/201546.6247.0646.5646.94585,665
5/7/201545.8745.9545.6245.801,997,770
5/6/201546.0546.2645.8345.99579,020
5/5/201546.2246.2245.6245.68539,419
5/4/201546.5246.5446.3146.37316,387
5/1/201546.3146.4546.0446.45674,552
4/30/201546.1146.3646.0046.08580,319
4/29/201546.3346.5846.0446.22784,739
4/28/201546.3846.6146.2246.61397,208
4/27/201546.6446.8846.5746.59700,910
4/24/201546.1846.4045.9446.26630,927
4/23/201545.5846.1545.5246.06408,370
4/22/201545.7545.8345.4845.81398,296
4/21/201545.7745.9245.6645.81836,107
4/20/201545.4545.6545.4045.46420,466
4/17/201545.4445.4545.1845.41986,436
4/16/201545.9546.1645.7246.03359,367
4/15/201545.8946.0245.6445.95459,056
4/14/201545.6045.7745.5645.72334,028
4/13/201545.4045.5545.2445.32552,239
4/10/201545.4145.5745.3445.57458,712
4/9/201545.4945.5245.2745.42643,115
4/8/201545.7545.7845.2645.42603,410
4/7/201545.6345.7845.3545.37599,881
4/6/201545.0945.7345.0845.44854,119
4/2/201544.9245.0944.8745.02421,222
4/1/201544.7844.7844.3744.66565,966
3/31/201544.2644.5644.1844.27466,472
3/30/201544.9245.1044.9145.00427,346
3/27/201544.7244.9444.6144.84642,030
3/26/201544.8244.9744.4144.76748,248
3/25/201545.5845.6645.1745.20403,802
3/24/201545.6745.7345.4445.44521,353
3/23/201545.4945.6645.3445.52595,556
3/20/201545.1645.5544.9145.29745,467
3/19/201544.2544.3344.0644.18853,565
3/18/201543.7544.8843.7144.79767,130
3/17/201543.7243.8343.5343.75730,985
3/16/201543.7143.9943.6643.93504,636
3/13/201543.2443.3543.0143.30602,386
3/11/201543.2843.4343.0943.26812,008
3/10/201543.5843.6443.2143.231,451,760
3/9/201544.2444.3744.1444.31395,532
3/6/201544.5044.5644.1144.14851,939
3/5/201544.9545.1144.8744.95622,419
3/4/201544.7044.8544.4644.80536,033
3/3/201545.1745.2144.8444.971,355,610
3/2/201545.3445.3645.1745.36647,841
2/27/201545.2945.5145.1945.29717,440
2/26/201545.2345.3145.1345.21447,850
2/25/201545.3545.4745.2345.42328,682
2/24/201545.1445.4544.9945.39657,072
2/23/201545.0545.1944.9745.11554,088
2/20/201544.5845.4644.4545.31888,117
2/19/201544.7744.9144.6644.71527,544
2/18/201544.6444.8944.5244.79562,027
2/17/201544.3744.6944.2144.61561,464
2/13/201544.4444.5444.3544.50461,679
2/12/201543.9144.3743.9144.35525,516
2/11/201543.4743.5843.2543.48742,676
2/10/201543.5943.8143.4043.75572,825
2/9/201543.1443.4743.1443.34891,811
2/6/201543.7943.8743.3943.51630,389
2/5/201543.9444.2143.8144.19649,594
2/4/201543.8044.0043.5443.59973,914
2/3/201543.7444.2343.7044.14898,931
2/2/201542.8743.2842.7743.20730,470
1/30/201543.0543.1342.7242.731,099,110
1/29/201543.1743.4543.0443.431,200,920
1/28/201543.3743.4942.6842.701,536,110
1/27/201543.3343.6643.2543.561,621,200
1/26/201543.2143.6543.0943.50758,648
1/23/201543.0043.2042.8542.85845,453
1/22/201542.8443.2242.7443.071,097,140
1/21/201542.5442.9542.4842.941,415,550
1/20/201542.7042.7742.4042.611,079,170
1/16/201541.8042.3741.6842.301,719,390
1/15/201541.8541.9341.5441.711,180,260
1/14/201541.3041.5241.1341.462,509,730
1/13/201541.8141.9641.2141.541,341,710
1/12/201541.5241.5641.1241.36508,846
1/9/201541.5841.6241.0941.36544,943
1/8/201541.2641.8041.2541.62790,075
1/6/201541.0641.2840.5240.611,151,280
1/5/201541.5841.6140.9741.05994,538
1/2/201542.6142.6842.2442.321,293,140
12/31/201442.9342.9842.5042.53726,621
12/30/201443.0443.0942.8442.841,103,470
12/29/201443.2043.4243.1843.26681,469
12/26/201443.6943.7243.5043.61353,954
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center