$39.21 -0.06 (%) iShs Europe Shs - NYSE ARCA

Aug. 30, 2016 | 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
8/30/201639.3139.3939.1539.211,105,480
8/29/201638.9939.2838.9939.27254,428
8/26/201639.4439.8538.9539.091,328,240
8/25/201639.3839.4439.2639.30247,213
8/24/201639.6639.7139.4639.47643,581
8/23/201639.7039.8139.5939.59714,898
8/22/201639.2339.4639.1639.41398,194
8/19/201639.2939.4439.1739.41400,315
8/18/201639.5139.7539.4839.74595,752
8/17/201639.3139.5639.1439.44775,814
8/16/201639.5339.6639.4839.50717,392
8/15/201639.4939.5939.4839.48441,788
8/12/201639.5239.5639.3539.40319,321
8/11/201639.3039.5639.3039.43482,768
8/10/201639.2139.2339.0939.12581,518
8/9/201638.7639.0938.7638.97568,147
8/8/201638.5338.6138.5238.60342,696
8/5/201638.3938.6138.3938.56488,638
8/4/201638.3238.4538.2638.43549,440
8/3/201638.1638.2938.1138.271,237,160
8/2/201638.5138.5638.3038.43961,052
8/1/201638.6638.7838.4938.53480,945
7/29/201638.7539.0038.6838.95930,394
7/28/201638.5838.6338.3738.58649,174
7/27/201638.5738.7038.2838.60810,609
7/26/201638.2938.4538.1938.35467,958
7/25/201638.2738.3238.1038.22524,433
7/22/201638.2638.2838.1338.23488,880
7/21/201638.1938.3938.1238.162,009,640
7/20/201638.1638.3338.0838.251,170,350
7/19/201637.9238.0037.8237.92777,588
7/18/201638.1638.4538.0838.28524,945
7/15/201638.3038.3138.1138.19573,540
7/14/201638.5338.5738.3738.421,089,390
7/13/201638.2038.3138.0038.021,164,150
7/12/201638.1338.2537.9938.011,595,170
7/11/201637.4437.6137.4137.45946,446
7/8/201636.9137.0336.8236.951,179,000
7/7/201636.7236.8036.2636.381,835,220
7/6/201636.1736.5935.9336.571,435,480
7/5/201637.1337.1436.6336.72901,644
7/1/201637.8237.9337.7637.79738,769
6/30/201637.1037.7937.0637.793,698,710
6/29/201636.8337.1336.7136.972,229,330
6/28/201635.9836.1935.6636.175,039,140
6/27/201635.2235.2234.5235.041,839,810
6/24/201636.1937.0635.8435.874,261,750
6/23/201639.9340.3539.5740.281,634,480
6/22/201639.2339.4439.0539.081,638,440
6/21/201638.9139.2938.7239.00969,500
6/20/201639.7939.8839.5139.511,446,640
6/17/201638.0838.5637.9938.532,063,820
6/16/201637.1537.9736.9037.962,321,220
6/15/201637.8438.0037.6537.691,537,020
6/14/201637.6937.8537.2637.491,727,400
6/13/201638.2438.6338.1138.201,056,990
6/10/201639.2339.2738.7138.791,008,190
6/9/201640.1840.3240.0740.17456,927
6/8/201640.8140.8440.7040.76582,939
6/7/201640.7140.8340.6640.67423,932
6/6/201640.3440.5040.2840.39744,397
6/3/201640.1140.2939.9240.261,082,080
6/2/201639.8140.0439.7640.04676,299
6/1/201639.7839.9739.6939.92771,435
5/31/201640.4140.4939.8639.97867,427
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center