$39.10 +0.03 (%) iShs Europe Shs - NYSE ARCA

Sep. 27, 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
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
11/6/201541.8742.0241.6941.97329,898
11/5/201542.3842.4442.1242.20467,624
11/4/201542.6942.7042.2242.33518,390
11/3/201542.3242.7042.2442.62622,603
10/30/201542.2542.5642.2342.23412,100
10/29/201542.0542.3142.0242.26669,198
10/28/201542.4142.7342.0442.44585,745
10/27/201542.1942.3142.0642.13355,571
10/26/201542.6542.6842.5042.53309,885
10/23/201542.7742.8242.5742.74469,438
10/22/201542.1042.5442.1042.39546,827
10/21/201542.2642.2941.9341.96481,476
10/20/201542.1242.2542.0842.15566,316
10/19/201542.3342.3642.1542.281,841,100
10/16/201542.4242.4942.2842.44771,079
10/15/201542.0542.5742.0542.52817,211
10/14/201541.9242.0941.8041.99231,720
10/13/201541.6742.0241.6641.77271,219
10/12/201542.2142.3142.1742.22150,525
10/9/201542.4342.4742.2142.37328,653
10/8/201541.7042.3341.6742.33324,438
10/7/201541.9142.0841.5941.961,763,240
10/6/201541.4441.7141.4041.56397,573
10/5/201541.0841.3841.0541.37414,901
10/2/201539.7940.6139.6740.60548,213
10/1/201540.0040.0639.4839.81316,839
9/30/201539.7939.8839.4839.80733,165
9/29/201538.9939.1538.8139.10585,122
9/28/201539.3839.3838.8838.93704,898
9/25/201539.9340.0339.5339.67791,801
9/24/201539.2339.5439.0239.41916,602
9/23/201539.8839.8839.4139.571,119,460
9/22/201539.8839.9339.4739.72604,389
9/21/201541.2041.2140.7940.96333,284
9/18/201541.2741.5341.0241.05617,158
9/17/201541.8442.5541.7942.13794,936
9/16/201541.7542.0141.6842.01533,575
9/15/201541.0141.3740.9841.33453,167
9/14/201541.0241.0740.8541.05450,369
9/11/201541.1741.5141.1241.491,175,670
9/10/201541.1741.6841.1441.53829,646
9/9/201541.9641.9641.0941.14508,358
9/8/201541.2241.3941.0541.36637,508
9/4/201540.2740.4040.0140.191,212,860
9/3/201541.1941.4140.9541.06548,970
9/2/201541.0641.0740.5941.00659,345
9/1/201540.8040.8740.3440.431,406,110
8/31/201541.6541.8341.4741.62689,552
8/28/201541.6141.8741.5441.81920,833
8/27/201541.7142.0041.5541.911,867,210
8/26/201541.5941.6340.5841.461,985,800
8/25/201542.0542.0740.7040.782,683,770
8/24/201539.6641.4839.6640.533,376,620
8/21/201542.4442.6041.5941.653,183,740
8/20/201543.1743.1942.5542.57693,203
8/19/201543.5043.6943.2043.51684,552
8/18/201544.0144.0643.8443.93378,891
8/17/201543.8544.1843.7844.18342,360
8/14/201544.1844.3544.0444.34723,623
8/13/201544.3044.3744.1644.27391,646
8/12/201544.0844.4043.8344.40735,729
8/11/201544.7944.8444.5044.661,566,400
8/10/201544.8045.2944.8045.28348,130
8/7/201544.5844.7844.5144.75355,429
8/6/201545.0145.0744.8044.93305,038
8/5/201545.0345.1444.9244.98446,251
8/4/201544.8844.9144.5944.68449,099
8/3/201544.9344.9944.6144.80338,354
7/31/201544.9644.9844.6844.79341,893
7/30/201544.4644.5444.2044.51319,921
7/29/201544.3644.7444.3644.52589,502
7/28/201544.1844.4443.9844.42278,061
7/27/201544.1244.1243.7743.83551,398
7/24/201544.6044.6544.1544.18487,061
7/23/201544.9444.9644.6644.71476,781
7/22/201544.7544.8644.7044.84455,044
7/21/201545.2245.2845.0945.17505,103
7/20/201545.3445.4345.2145.34396,114
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center