$41.74 +0.28 (%) iShs Europe Shs - NYSEARCA

Aug. 27, 2015 | 12:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEV historical data

Date Open High Low Close Volume
8/26/201541.5941.6340.5841.461,985,800
8/25/201542.0542.0740.7040.782,683,770
8/24/201539.6641.4839.6640.533,376,620
8/21/201542.4442.6041.5941.653,183,740
8/20/201543.1743.1942.5542.57693,203
8/19/201543.5043.6943.2043.51684,552
8/18/201544.0144.0643.8443.93378,891
8/17/201543.8544.1843.7844.18342,360
8/14/201544.1844.3544.0444.34723,623
8/13/201544.3044.3744.1644.27391,646
8/12/201544.0844.4043.8344.40735,729
8/11/201544.7944.8444.5044.661,566,400
8/10/201544.8045.2944.8045.28348,130
8/7/201544.5844.7844.5144.75355,429
8/6/201545.0145.0744.8044.93305,038
8/5/201545.0345.1444.9244.98446,251
8/4/201544.8844.9144.5944.68449,099
8/3/201544.9344.9944.6144.80338,354
7/31/201544.9644.9844.6844.79341,893
7/30/201544.4644.5444.2044.51319,921
7/29/201544.3644.7444.3644.52589,502
7/28/201544.1844.4443.9844.42278,061
7/27/201544.1244.1243.7743.83551,398
7/24/201544.6044.6544.1544.18487,061
7/23/201544.9444.9644.6644.71476,781
7/22/201544.7544.8644.7044.84455,044
7/21/201545.2245.2845.0945.17505,103
7/20/201545.3445.4345.2145.34396,114
7/17/201545.2445.2645.1345.20873,647
7/16/201545.3445.4845.3345.36707,288
7/15/201545.0945.1144.7844.95384,658
7/13/201544.8344.9344.7144.78517,047
7/10/201543.8044.8143.8044.751,249,020
7/9/201543.2643.3342.8942.951,036,420
7/8/201542.4542.4842.1442.211,121,710
7/7/201542.3942.9441.8142.842,850,170
7/6/201543.0943.3642.7542.881,844,390
7/2/201544.1044.1243.8543.96350,172
7/1/201544.3044.3343.7743.97939,120
6/30/201544.3944.4543.4643.731,110,890
6/29/201544.6844.8043.9344.061,489,410
6/26/201545.6845.8645.4445.59729,910
6/25/201545.7245.8045.5345.59979,101
6/24/201545.8045.9045.5545.591,108,370
6/23/201546.8946.9946.8046.85942,323
6/22/201546.7647.2346.7646.92700,148
6/19/201545.9446.0345.7845.85458,695
6/18/201545.6846.5245.6346.031,999,780
6/17/201545.4545.5745.0245.45937,493
6/16/201545.2745.5745.2245.51826,225
6/15/201545.1745.5245.1445.48363,575
6/12/201545.8446.1545.6545.98423,178
6/11/201546.5046.5946.1546.43460,207
6/10/201545.9146.4645.9146.33711,983
6/9/201545.2445.4044.9645.20505,199
6/8/201545.4145.4745.2345.43513,864
6/5/201545.3145.5845.1145.45444,484
6/4/201546.3846.8245.9546.10429,495
6/3/201546.5946.8846.5546.63405,873
6/2/201546.2146.5046.1046.23556,603
6/1/201546.1846.2245.6645.88511,512
5/29/201546.5046.5945.9346.20415,685
5/28/201546.5746.7546.2846.73186,737
5/27/201546.2046.7546.1246.70578,912
5/26/201546.5646.6045.9946.12682,699
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!