$45.29 +0.19 (%) iShs Europe Shs - NYSEARCA

Nov. 26, 2014 | 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
2/6/201445.4645.8945.4445.892,468,440
2/5/201444.8945.0044.7744.932,496,270
2/4/201444.8044.8644.6544.75773,673
2/3/201445.2445.3044.3544.35885,586
1/31/201445.0445.5045.0045.27652,215
1/30/201445.8945.9545.6545.90517,657
1/29/201445.6645.9745.5645.72497,007
1/28/201446.1746.3946.1246.36617,692
1/27/201446.1246.1745.6845.86566,315
1/24/201446.8646.8646.1146.11734,201
1/23/201447.7147.7247.4347.62689,398
1/22/201447.6447.7247.5447.70608,480
1/21/201447.7447.7447.4547.64609,679
1/17/201447.5247.5947.3147.38549,650
1/16/201447.6147.6447.3947.61794,425
1/15/201447.3747.6747.3447.62861,797
1/14/201447.1447.4346.9947.42566,765
1/13/201447.0147.1446.7646.82395,767
1/10/201446.9947.2446.9747.22472,425
1/9/201446.8046.8446.4746.771,172,190
1/8/201446.7846.8646.6646.73619,317
1/7/201446.7546.8646.6846.81452,691
1/6/201446.5946.6546.4746.481,341,230
1/3/201446.5146.6046.3946.40551,897
1/2/201446.7646.7646.2746.36986,090
12/31/201347.3247.6747.3247.45550,567
12/30/201347.1147.2847.0747.25448,564
12/27/201347.1747.1947.0047.09358,391
12/26/201346.8146.8746.7046.84373,845
12/24/201346.4446.6146.3046.61272,790
12/23/201346.0646.3246.0646.29542,051
12/20/201345.7245.9545.7245.79383,157
12/19/201345.4345.6645.3245.641,473,060
12/18/201345.1045.5844.7045.50496,811
12/17/201344.9044.9044.6444.80399,250
12/16/201345.1845.3545.1145.22489,839
12/13/201344.7444.7644.5344.67261,796
12/12/201344.9144.9344.5844.69878,288
12/11/201345.6145.6645.1345.18376,951
12/10/201345.5745.6445.4345.49475,643
12/9/201345.6245.7545.5845.67356,977
12/6/201345.4445.6945.3845.69463,575
12/5/201345.2645.3445.0145.08572,703
12/4/201344.9445.3044.9445.26942,955
12/3/201345.6445.7645.4245.51336,591
12/2/201346.1546.2145.9545.97714,313
11/29/201346.5546.5846.3346.34553,638
11/27/201346.2346.3546.1246.18474,776
11/26/201345.9446.0645.8646.01381,033
11/25/201346.0646.0645.9145.94304,629
11/22/201345.9246.0545.8546.02295,794
11/21/201345.5945.7945.5145.79448,351
11/20/201345.8745.9545.2845.34576,327
11/19/201345.8245.9445.7045.82794,630
11/18/201346.2046.2545.8745.93614,742
11/15/201345.7645.8345.6845.82541,426
11/14/201345.4245.7145.3645.632,076,240
11/13/201344.9445.5244.9145.52637,284
11/12/201345.3945.5245.2345.32411,299
11/11/201345.5545.6245.5045.59424,878
11/8/201345.0145.4645.0145.45702,625
11/7/201345.7645.8045.1645.20723,048
11/6/201345.9646.0745.8345.91997,529
11/5/201345.4645.5945.2245.48453,303
11/4/201345.8145.9245.7045.91432,402
11/1/201345.6545.7245.4045.641,016,560
10/31/201346.0746.1545.8445.93814,958
10/30/201346.4346.4345.9546.16655,696
10/29/201346.4046.4346.2046.331,955,020
10/28/201346.2546.4046.1446.301,312,250
10/25/201346.4446.5146.3446.49939,443
10/24/201346.4446.5446.3446.53861,409
10/23/201346.1946.2446.0746.19969,570
10/22/201346.2246.5746.2246.47522,712
10/21/201345.7745.9345.7445.89523,183
10/18/201345.6745.8545.6145.82810,117
10/17/201345.1845.5845.1645.53606,841
10/16/201344.6944.9044.6844.87993,318
10/15/201344.6044.6744.5444.55493,368
10/14/201344.4244.7344.3644.67701,782
10/11/201344.3444.5644.3144.54769,418
10/10/201343.8844.3543.8344.271,091,410
10/9/201343.4443.5043.1443.38744,334
10/8/201343.9443.9643.5043.50817,623
10/7/201343.8244.1143.7843.95552,238
10/4/201344.1544.3044.1144.18356,837
10/3/201344.3644.3644.0844.181,060,890
10/2/201344.3444.4344.1444.401,742,620
10/1/201344.2644.5244.1644.461,223,550
9/30/201343.9844.2143.9444.121,404,030
9/27/201344.3444.4844.2744.41621,484
9/26/201344.3244.5244.2544.44179,403
9/25/201344.2544.4744.2544.41436,749
9/24/201344.3244.5044.1844.31928,445
9/23/201344.5044.5444.2044.31767,605
9/20/201344.6644.6844.4844.48367,095
9/19/201344.9944.9944.6544.73382,477
9/18/201343.8444.9943.7044.95477,928
9/17/201343.7843.8643.7343.84704,118
9/16/201344.0544.0743.7743.78991,517
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center