$42.84 -0.04 (%) iShs Europe Shs - NYSEARCA

Jul. 7, 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
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
12/24/201443.3643.6243.3443.56444,149
12/23/201443.2943.4043.2043.27615,253
12/22/201443.3843.4743.2243.43945,797
12/19/201443.0043.3142.8843.24934,272
12/18/201443.1343.6043.1043.59962,883
12/17/201442.2942.9942.2442.691,431,360
12/16/201441.7442.7941.7042.231,212,750
12/15/201442.6642.7941.6241.731,530,550
12/12/201443.3143.4342.4642.47916,779
12/11/201443.5943.8743.4643.50775,666
12/10/201444.0744.0843.6043.66792,371
12/9/201444.0744.2943.9044.17770,468
12/8/201444.6644.7344.4944.56581,188
12/5/201444.8345.0244.7544.90426,747
12/4/201444.6844.9144.4944.68861,362
12/3/201444.8544.9444.7844.86370,207
12/2/201444.9444.9644.8144.94361,861
12/1/201445.0845.0844.8244.93837,652
11/28/201445.0345.0944.9244.98420,547
11/26/201445.1345.3145.1145.29587,553
11/25/201445.0245.1944.9545.10465,235
11/24/201444.9144.9644.7644.94710,041
11/21/201444.7244.7444.4144.57487,692
11/20/201444.0744.3044.0144.21319,748
11/19/201444.4344.5944.1844.40663,666
11/18/201444.2444.4544.1944.39614,504
11/17/201443.5643.8543.5543.78587,411
11/14/201443.4143.7743.3843.684,909,030
11/13/201443.4943.8343.4943.72435,971
11/12/201443.5543.6843.4643.56493,633
11/11/201443.8144.1443.7344.074,452,910
11/10/201443.7043.7943.5543.75549,561
11/7/201443.4343.5743.2043.55409,639
11/6/201443.7443.9043.4343.54627,095
11/5/201443.6643.7843.5143.71331,865
11/4/201443.5043.5343.1843.41418,436
11/3/201443.6843.7143.4143.51712,272
10/31/201443.8644.1243.7444.091,637,550
10/30/201443.0443.6843.0243.57760,038
10/29/201443.8043.9343.1543.311,890,670
10/28/201443.5543.7743.5043.77733,920
10/27/201442.8243.2442.7543.11914,688
10/24/201443.2243.3543.1043.351,058,550
10/23/201443.0243.3242.9843.151,520,190
10/22/201442.9443.0142.5742.571,759,620
10/21/201442.7343.1042.7043.051,052,680
10/20/201442.0242.4142.0042.41956,559
10/17/201442.1442.4342.0142.221,168,430
10/16/201440.6741.6640.6241.311,557,650
10/15/201441.8141.8940.9241.741,963,120
10/14/201442.3842.5842.1342.192,637,280
10/13/201442.6642.7942.1642.16917,346
10/10/201442.6042.7242.1442.171,358,500
10/9/201443.6043.7142.7142.763,081,120
10/8/201443.3844.1143.2244.07886,808
10/7/201443.7843.7943.2343.242,360,960
10/6/201444.1244.2843.8744.18563,944
10/3/201443.7643.9143.6843.82650,081
10/2/201444.3544.4343.6544.01976,631
10/1/201444.8644.9044.4444.511,200,190
9/30/201444.9645.2744.8945.08839,339
9/29/201444.9745.1844.9245.11505,269
9/26/201445.3645.5345.2245.45455,777
9/25/201445.6945.7445.2045.26650,177
9/24/201445.7546.0345.6146.01595,408
9/23/201445.8846.0645.7545.80598,063
9/22/201446.5446.5746.2446.40337,307
9/19/201446.8046.8546.5546.57315,970
9/18/201446.7046.8546.7046.80273,424
9/17/201446.6246.7146.2946.37617,210
9/16/201446.1546.6246.1246.551,684,260
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!