$44.79 +0.28 (%) iShs Europe Shs - NYSEARCA

Jul. 31, 2015 | 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
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
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
  • Showing 301-400 of 1,253 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!