$39.30 -0.17 (%) iShs Europe Shs - NYSE ARCA

Aug. 25, 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
4/4/201638.9739.0238.7738.82626,812
4/1/201638.3838.8338.3538.77494,803
3/31/201639.2939.4139.1039.11625,587
3/30/201639.4839.6939.3839.45784,789
3/29/201638.4439.0538.3239.03485,668
3/28/201638.7038.7038.4538.56462,266
3/24/201638.1838.4038.1338.40384,024
3/23/201639.0339.0338.6538.68356,670
3/22/201638.7539.0938.6939.00377,516
3/21/201639.2239.3139.1139.21306,609
3/18/201639.4539.5339.2939.40484,573
3/17/201639.0939.4939.0039.41544,919
3/16/201638.4339.1638.4339.12568,433
3/15/201638.6838.7538.6038.72780,486
3/14/201639.1039.2039.0039.091,172,450
3/11/201638.8739.2138.8539.20630,059
3/10/201638.5338.8237.8738.181,549,040
3/9/201638.2038.2938.0638.20891,116
3/8/201638.2738.3037.9737.99570,270
3/7/201638.0138.5237.9538.40595,197
3/4/201638.3438.6038.3338.40516,972
3/3/201637.8538.2337.8338.20893,782
3/2/201637.5637.9037.4537.88799,034
3/1/201637.3637.8237.2837.79480,182
2/29/201636.8837.1536.7836.78966,721
2/26/201637.2637.2836.8936.951,409,790
2/25/201636.8037.0736.6637.062,241,620
2/24/201636.0336.6135.8536.553,612,010
2/23/201637.0937.1636.6836.71374,683
2/22/201637.1937.3937.1837.36390,881
2/19/201636.8237.1236.7337.09474,013
2/18/201637.4137.4137.0937.16414,001
2/17/201637.0137.4436.9837.381,066,310
2/16/201636.5436.6436.1936.621,057,580
2/12/201635.5436.0435.4536.04647,081
2/11/201635.3335.5235.0435.351,770,110
2/10/201635.9936.2235.8235.861,098,020
2/9/201635.3035.8735.2735.711,439,540
2/8/201636.0436.1335.6636.031,517,320
2/5/201637.3337.3836.7936.90905,837
2/4/201637.1537.5737.0437.471,023,600
2/3/201637.2437.4536.6337.421,056,120
2/2/201637.2337.2336.7936.86604,676
2/1/201637.6238.0237.4937.90773,652
1/29/201637.4237.9737.3737.96768,260
1/28/201637.6337.6537.0337.361,153,010
1/27/201637.4437.8137.1637.281,258,900
1/26/201637.0837.6137.0737.601,000,000
1/25/201637.0737.1536.8136.81979,528
1/22/201637.3137.4337.0737.31702,461
1/21/201635.9336.5335.6536.351,537,400
1/20/201636.0636.1735.3135.962,143,380
1/19/201636.9837.0036.4636.721,076,700
1/15/201636.5836.8436.2436.392,153,520
1/14/201637.4537.9637.1937.781,225,570
1/13/201638.1538.2337.2237.30828,337
1/12/201638.0738.1137.6337.95972,651
1/11/201637.9537.9637.3737.65765,503
1/8/201638.2438.2737.4737.52933,498
1/7/201637.9038.3037.8437.90992,187
1/6/201638.4738.7438.4138.60748,726
1/5/201639.1939.2838.9539.26982,042
1/4/201639.4739.5138.9339.51989,098
12/31/201540.3540.4140.1140.111,283,720
12/30/201540.8640.8940.7040.72635,408
12/29/201540.9141.1140.8441.05853,247
12/28/201540.6940.7740.5340.69713,417
12/24/201540.8440.9540.8140.86383,926
12/23/201540.4340.8140.4340.802,111,670
12/22/201539.8340.0539.6940.021,146,040
12/21/201540.0640.1439.5639.731,232,970
12/18/201540.1040.1439.7639.77920,349
12/17/201540.6840.7240.2740.271,304,540
12/16/201540.4940.9240.2740.851,765,220
12/15/201540.1540.3040.0140.111,345,770
12/14/201539.8539.9439.3439.75923,578
12/11/201540.0440.1139.7539.811,051,080
12/10/201540.6940.7840.4940.501,084,030
12/9/201540.7541.1440.3940.631,163,060
12/8/201540.6540.8440.5540.72984,587
12/7/201541.4741.4741.2141.37445,035
12/4/201541.1341.6941.1341.65775,288
12/3/201541.8241.8241.0841.241,412,060
12/2/201541.6941.8141.3941.45817,053
12/1/201541.8641.9541.7041.93843,158
11/30/201541.7841.8241.6441.64893,775
11/27/201541.6641.7041.6041.64247,300
11/25/201541.3841.5341.3041.44699,079
11/24/201540.8741.2340.8541.201,169,900
11/23/201541.4341.5441.1841.271,045,080
11/20/201541.9141.9741.5541.56353,876
11/19/201541.9142.0441.8141.87496,146
11/18/201541.3941.6941.3041.63829,883
11/17/201541.2941.4741.1241.21853,238
11/16/201540.5741.0940.5741.08470,634
11/13/201540.6340.7540.4340.57729,601
11/12/201541.0841.2740.9240.92583,543
11/11/201541.7241.7441.4641.56223,903
11/10/201541.1641.3941.1141.35334,476
11/9/201541.7341.7441.3741.53264,509
Trading Center