$43.43 +0.19 (%) iShs Europe Shs - NYSEARCA

Dec. 22, 2014 | 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
5/17/201342.2242.5642.2042.53213,183
5/16/201342.3042.4942.1942.231,381,000
5/15/201342.0942.4042.0642.37402,124
5/14/201342.0942.3042.0942.20180,013
5/13/201342.1442.1742.0142.12154,331
5/10/201342.2242.3442.0142.33197,389
5/9/201342.4142.4842.0542.16219,299
5/8/201342.4742.6342.4142.60834,247
5/7/201342.1742.2241.9342.07130,567
5/6/201341.8741.9641.7541.89316,131
5/3/201341.8642.0941.8641.98190,841
5/2/201341.1841.5041.1441.46180,285
5/1/201341.5041.6241.2241.26334,034
4/30/201341.3941.5241.2941.50424,410
4/29/201341.1941.5341.1341.48286,030
4/26/201340.7440.9240.7240.87106,371
4/25/201340.8140.9540.7340.75193,056
4/24/201340.4140.6640.3940.54225,165
4/23/201340.0440.2840.0440.22470,335
4/22/201339.4539.6239.2039.54147,561
4/19/201339.4139.5039.2839.35134,226
4/18/201339.3339.3338.9239.08311,117
4/17/201339.6239.6238.9139.11288,609
4/16/201340.2040.2739.9540.24251,688
4/15/201340.1140.1839.6739.67343,923
4/12/201340.4540.5640.2640.56116,970
4/11/201340.6440.8840.5640.60123,242
4/10/201340.1240.4940.1140.37346,848
4/9/201339.6639.9139.4639.74232,166
4/8/201339.3839.5739.3739.52148,455
4/5/201339.1139.5139.0539.491,082,200
4/4/201339.4739.7639.4039.73102,964
4/3/201340.1240.1939.7039.73213,933
4/2/201339.9940.2339.9339.93248,169
4/1/201339.6439.7839.4339.501,665,980
3/28/201339.6439.8339.5839.71169,329
3/27/201339.1339.4639.0439.43163,257
3/26/201339.7739.8839.6039.83124,460
3/25/201340.2740.3039.4939.64179,685
3/22/201340.1340.3840.0740.2780,350
3/21/201339.8440.1239.7739.86160,331
3/20/201340.5140.5140.3040.33321,023
3/19/201340.3740.4539.8240.10181,593
3/18/201340.1740.5940.1440.20872,301
3/15/201340.8940.9240.6940.77133,378
3/14/201340.4540.8740.4440.841,637,960
3/13/201340.2640.3640.0540.28277,981
3/12/201340.5540.6340.3240.38300,445
3/11/201340.2840.5140.2240.49193,568
3/8/201340.3940.4140.1040.36170,655
3/7/201340.3440.4240.3040.3998,691
3/6/201340.2840.2839.9740.12142,457
3/5/201340.1640.2540.1040.12832,623
3/4/201339.3539.6739.2839.66479,177
3/1/201339.2839.5539.0339.50383,576
2/28/201339.6639.9739.6339.68391,586
2/27/201339.1539.8639.1439.79232,054
2/26/201339.2939.4038.9139.14357,737
2/25/201340.4040.4738.8738.87383,767
2/22/201339.8640.1139.6840.11209,543
2/21/201339.6439.6639.3639.51477,391
2/20/201340.7540.7740.1440.17233,788
2/19/201340.5440.7640.5440.71243,609
2/15/201340.4240.5040.0940.26417,499
2/14/201340.2440.4540.1840.39272,809
2/13/201340.7640.9040.6140.69133,810
2/12/201340.2940.6340.2740.49597,513
2/11/201340.2940.3540.0440.16980,522
2/8/201340.3240.4540.2940.40148,704
2/7/201340.4740.5039.8740.06288,173
2/6/201340.3140.5940.2840.55317,522
2/5/201340.6840.7940.5740.66133,614
2/4/201340.8240.8640.3040.38497,130
2/1/201341.4741.6341.3441.53331,246
1/31/201341.1241.3041.0441.10337,074
1/30/201341.2441.3741.2141.27235,122
1/29/201341.1141.3541.0641.32228,853
1/28/201341.1541.1540.9841.11587,017
1/25/201341.0641.1940.9641.19181,422
1/24/201340.5040.7140.4840.64496,372
1/23/201340.3640.4940.2440.41254,015
1/22/201340.3340.4140.1840.39308,816
1/18/201340.3840.4140.1640.38162,929
1/17/201340.3940.5740.3540.47317,136
1/16/201339.9740.1439.9340.04166,936
1/15/201340.0340.2840.0040.23216,424
1/14/201340.3040.3740.1640.37277,722
1/11/201340.3440.4440.1940.40208,025
1/10/201340.0040.2639.9440.23945,404
1/9/201339.5039.6439.4939.54326,627
1/8/201339.5439.6039.3539.50453,857
1/7/201339.4539.6639.3739.58856,540
1/4/201339.3639.7139.3539.61718,467
1/3/201339.5239.6539.2939.33556,127
1/2/201339.9940.0039.6039.87630,030
12/31/201238.8239.3838.7639.30273,281
12/28/201238.8738.9438.6438.64179,592
12/27/201239.3439.3438.9439.20331,581
12/26/201239.0139.2138.8339.03179,250
12/24/201239.1639.5738.9238.99217,568
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center