$40.28 -0.78 (%) iShs Europe Shs - NYSEARCA

Sep. 4, 2015 | 10:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEV historical data

Date Open High Low Close Volume
6/20/201450.4450.5450.3450.41306,874
6/19/201450.6450.7250.5050.54429,995
6/18/201450.1450.4550.0150.42537,124
6/17/201449.8350.0749.7950.021,156,450
6/16/201449.8950.0849.8950.01645,534
6/13/201450.0050.0949.8450.001,826,020
6/12/201450.1250.2149.9350.072,001,900
6/11/201450.1650.1850.0150.06399,974
6/10/201450.2650.4150.2250.40698,121
6/9/201450.3350.5150.2850.44797,865
6/6/201450.3350.5450.2650.53955,383
6/5/201450.0250.2149.8250.16658,461
6/4/201449.7249.7749.6549.75875,846
6/3/201449.8249.8349.7349.791,361,220
6/2/201450.0450.0449.8349.94363,474
5/30/201449.9449.9949.8349.981,086,100
5/29/201449.8249.9349.7849.91330,869
5/28/201449.7649.8249.6649.73600,002
5/27/201450.0150.0149.7749.961,022,590
5/23/201449.4249.6049.4149.53287,521
5/22/201449.5149.5949.4649.55567,648
5/21/201449.3949.6449.3349.601,633,530
5/20/201449.3049.3849.0749.191,089,520
5/19/201449.3449.5149.3249.46424,603
5/16/201449.4649.5349.3149.53743,183
5/15/201449.5049.5049.1649.462,285,930
5/13/201449.7349.7349.5949.721,715,980
5/12/201449.6949.8349.6349.831,613,290
5/8/201449.7049.8749.5649.641,781,180
5/7/201449.4749.6149.2949.601,355,380
5/6/201449.4249.5449.3649.42934,453
5/5/201449.0349.5349.0049.53890,663
5/2/201449.2849.5849.1949.541,484,130
5/1/201449.7849.8349.5049.70897,433
4/30/201449.3549.6549.3149.601,416,800
4/29/201449.1649.3349.1149.21614,738
4/28/201448.8348.9548.4448.80475,975
4/25/201448.7148.7948.4548.64482,439
4/24/201448.8148.9848.4848.86629,026
4/23/201448.8948.9448.7248.79402,062
4/22/201448.9349.0548.8948.95375,319
4/21/201448.5548.6748.5048.63540,763
4/17/201448.3348.6148.2748.54315,185
4/16/201448.0248.2747.9148.263,006,930
4/15/201447.8947.9747.1747.73838,673
4/14/201447.8448.0247.6847.94794,301
4/11/201447.6748.0647.6547.71633,274
4/10/201448.8148.8148.0348.03313,133
4/9/201448.6648.9348.4948.93623,738
4/8/201448.0548.3948.0348.29991,949
4/7/201448.3348.3748.0148.13568,063
4/4/201448.6248.7348.2948.32699,369
4/3/201448.5948.6448.3748.501,275,760
4/2/201448.5648.6348.5048.63847,344
4/1/201448.5748.6748.4848.61904,169
3/31/201448.3548.4548.1648.281,032,520
3/28/201447.9748.0947.9247.95516,336
3/27/201447.6447.7347.5247.65586,885
3/26/201447.8747.9047.5047.52607,323
3/25/201447.3747.7147.2447.61798,535
3/24/201447.2047.2246.6847.00542,235
3/21/201447.2947.4546.9246.99459,775
3/20/201446.8047.2546.7647.145,609,670
3/19/201447.7247.8046.8147.08415,345
3/18/201447.5147.8847.4847.78859,078
3/17/201447.1347.4847.1347.37748,352
3/14/201446.6547.0146.6146.761,608,480
3/13/201447.8547.9246.6246.723,575,790
3/12/201447.5047.8447.4147.752,972,200
3/11/201448.0548.3047.8547.89463,728
3/10/201448.1748.1947.8148.131,022,640
3/7/201448.6248.7048.1948.44630,702
3/6/201448.7348.8948.7148.77401,304
3/5/201448.3048.4448.2448.35450,042
3/4/201448.2948.3748.2148.29517,054
3/3/201447.5947.7447.2647.33690,996
2/28/201448.5748.7848.3548.531,198,380
2/27/201448.0048.3947.9548.39804,452
2/26/201448.2148.2448.0148.13417,674
2/25/201448.5048.5948.2148.36608,741
2/24/201448.1048.6248.1048.402,129,700
2/21/201448.1448.3148.0448.08639,105
2/20/201447.7648.0647.6648.00416,559
2/19/201447.9348.1747.7247.725,476,830
2/18/201447.9948.0847.8448.043,088,650
2/14/201447.5047.7947.4847.752,855,250
2/13/201446.9447.5046.9347.49427,438
2/12/201447.0447.2147.0347.17544,122
2/11/201446.5347.1246.5347.04561,873
2/10/201446.3346.3646.2346.34903,526
2/7/201446.0646.5045.9846.46635,455
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
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
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!