iShs Europe Shs  $46.80

down -0.01


29/8/2014 04:00 PM  |  NYSEARCA : IEV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEV historical data

Date Open High Low Close Volume
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
9/13/201343.3443.5543.2043.52641,380
9/12/201343.3243.5243.3143.351,799,380
9/11/201343.2443.5343.2043.53761,243
9/10/201343.0543.2542.9843.211,404,480
9/9/201342.3742.7042.3642.66530,799
9/6/201342.2142.3141.8942.21464,480
9/5/201341.8141.9941.7841.94644,894
9/4/201341.4642.0041.4541.92281,667
9/3/201341.8841.9141.5141.72660,708
8/30/201341.4241.4241.0741.13639,648
8/29/201341.4841.7341.4641.58301,298
8/28/201341.4841.7941.4441.69405,635
8/27/201341.9742.1641.7241.781,167,460
8/26/201342.7042.7942.6142.61641,051
8/23/201342.7242.9042.6342.88997,529
8/22/201342.4442.6642.4342.62315,323
8/21/201342.3442.4641.9642.09664,522
8/20/201342.4342.6642.3642.57993,894
8/19/201342.6842.7742.4242.42679,891
8/16/201342.7942.9042.7042.802,009,040
8/15/201342.3642.7342.0642.711,138,230
8/14/201342.9343.0142.8742.93733,183
8/13/201342.6842.9442.4942.92831,805
8/12/201342.5042.6942.5042.66780,154
8/9/201342.7342.9042.6942.82893,066
8/8/201342.5542.8342.5242.75671,162
8/7/201342.2342.3342.1742.31271,838
8/6/201342.4142.4842.1042.25428,165
8/5/201342.2142.3342.0942.32696,554
8/2/201342.1542.4342.1342.43469,517
8/1/201342.0642.2641.9842.19623,624
7/31/201341.5542.0641.5341.77469,282
7/30/201341.7241.7441.3841.52343,613
7/29/201341.5841.6841.4541.66461,255
7/26/201341.6041.8241.4641.82217,931
7/25/201341.4541.9441.4241.92338,168
7/24/201341.8541.8641.5041.68363,857
7/23/201341.6141.6541.4541.56229,260
7/22/201341.4241.5441.3741.49305,940
7/19/201341.1041.3341.0341.29289,581
7/18/201340.9841.2140.9641.17171,837
7/17/201341.0541.0540.7240.82164,375
7/16/201340.6840.7940.5940.76275,876
7/15/201340.6240.7740.5740.71962,567
7/12/201340.6140.6140.3640.53595,823
7/11/201340.4340.8740.3040.84788,814
7/10/201339.4040.0039.4039.73229,800
7/9/201339.5539.6039.2639.45243,583
7/8/201339.3239.4639.1839.34164,236
7/5/201339.0339.0338.6638.92373,268
7/3/201338.5038.9138.4638.85104,422
7/2/201339.0039.1438.6638.80344,787
7/1/201339.2339.3939.1439.21472,797
6/28/201338.8838.9938.6938.75355,394
6/27/201338.9539.2638.9339.011,269,540
6/26/201338.8938.9038.6638.83158,987
6/25/201338.5138.6138.1338.55308,570
6/24/201338.7639.1938.6538.99406,800
6/21/201340.0040.0839.3039.60546,640
6/20/201340.4940.5239.9039.96453,539
6/19/201341.9542.1241.2841.31243,581
Trading Center