$44.42 +0.59 (%) iShs Europe Shs - NYSEARCA

Jul. 28, 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
10/11/201039.1839.2538.9539.07104,110
10/8/201038.9839.2438.8939.16153,769
10/7/201039.4039.4138.7238.97221,490
10/6/201038.9239.1338.8539.04342,091
10/5/201038.3638.9238.3438.82352,023
10/4/201037.8638.0537.5337.72306,445
10/1/201038.3138.3938.0038.25312,733
9/30/201038.3538.5237.6337.85359,763
9/29/201038.1038.1937.8938.061,511,680
9/28/201037.9338.2637.5038.24837,149
9/27/201038.0638.0837.8537.902,207,860
9/24/201037.7738.2737.7738.153,515,270
9/23/201036.9037.2936.8036.98235,419
9/22/201037.5537.7837.2837.42297,893
9/21/201037.5037.7837.0737.41805,816
9/20/201036.9237.4036.7937.311,900,550
9/17/201036.9137.0336.5536.60386,027
9/16/201036.9037.0736.8236.98253,972
9/15/201036.7937.1136.7137.06202,376
9/14/201036.6237.2036.5037.04317,719
9/13/201036.6236.7736.5636.69250,056
9/10/201036.0136.1435.9536.11318,881
9/9/201036.2136.2135.7535.88250,225
9/8/201035.5435.8835.5335.56286,480
9/7/201035.4835.5135.2635.30551,633
9/3/201035.8936.0435.6835.94884,241
9/2/201035.3835.6335.2935.591,461,080
9/1/201034.8235.4434.8235.30795,526
8/31/201033.8734.2333.7333.994,036,600
8/30/201034.0834.2533.7733.80276,600
8/27/201034.1834.4733.6434.391,078,100
8/26/201033.9434.1933.6633.73159,600
8/25/201033.3933.8233.2633.72528,800
8/24/201033.8234.0133.4333.75331,000
8/23/201034.4934.7734.3434.34219,000
8/20/201034.4134.4434.1534.34172,600
8/19/201035.4735.5534.6534.90443,100
8/18/201035.7335.7635.3735.49122,200
8/17/201035.5435.7335.3235.52183,800
8/16/201034.8535.2634.8035.14215,400
8/13/201034.9135.1834.8834.93160,500
8/12/201034.8235.1734.7835.08199,100
8/11/201035.6735.6735.0235.17334,600
8/10/201036.4437.0436.2536.87223,300
8/9/201037.1337.2337.0537.12229,100
8/6/201036.7837.1436.6737.09222,900
8/5/201036.9837.0736.7237.07202,700
8/4/201036.9837.2136.8237.08240,800
8/3/201036.9737.1736.7237.05182,800
8/2/201036.6237.1236.5337.00486,900
7/30/201035.3535.8935.2835.68246,100
7/29/201036.1836.3535.4535.74210,400
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 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!