$45.29 +0.19 (%) iShs Europe Shs - NYSEARCA

Nov. 26, 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
11/28/201237.0437.6236.9637.61964,805
11/27/201237.3437.4837.2037.26129,909
11/26/201237.3337.4837.2337.4866,178
11/23/201237.2937.5637.2937.5628,105
11/21/201236.6336.7036.5936.68171,800
11/20/201236.3136.6136.2736.5576,938
11/19/201236.0436.4736.0436.43309,950
11/16/201235.7035.7535.3435.63303,192
11/15/201235.9836.1435.7235.83311,943
11/14/201236.3736.4135.8035.8797,656
11/13/201235.9636.4835.9636.21232,361
11/12/201236.3636.4436.2836.3382,190
11/9/201236.1336.4936.1036.26325,425
11/8/201236.6336.7636.3736.38187,748
11/7/201236.9036.9136.5436.78523,489
11/6/201237.1337.4437.1337.38306,128
11/5/201237.0037.0436.8436.96275,476
11/2/201237.5037.5037.0937.10281,678
11/1/201237.3437.5937.3137.56391,324
10/31/201237.3337.3636.9537.13965,770
10/26/201237.0237.1336.8837.04164,737
10/25/201237.3137.3136.9237.05155,984
10/24/201237.0637.1036.8236.82343,421
10/23/201236.9136.9536.7036.87130,103
10/22/201237.8037.8437.5337.77303,105
10/19/201237.9537.9537.5037.5676,757
10/18/201238.0738.3137.9738.07127,641
10/17/201238.0838.3238.0038.28157,425
10/16/201237.6337.9237.6037.89125,179
10/15/201237.0837.2236.9137.20108,132
10/12/201237.0437.1736.8036.8696,377
10/11/201237.0337.1536.8636.87345,626
10/10/201236.6836.7736.4336.51247,343
10/9/201237.0037.0736.6136.61281,860
10/8/201237.2137.2837.1537.22105,375
10/5/201237.8037.9137.4537.52175,191
10/4/201237.2537.4737.1237.4487,630
10/3/201237.0737.1036.9036.99195,509
10/2/201237.3237.3737.0137.09271,752
10/1/201236.9937.3036.8236.86503,456
9/28/201236.8936.9436.4736.52374,444
9/27/201237.0737.4036.8937.35228,166
9/26/201237.0837.0836.7836.90387,847
9/25/201237.7437.9537.3737.39185,921
9/24/201237.4737.7337.4637.70521,533
9/21/201238.1138.1137.8437.84357,055
9/20/201237.5137.8337.4037.78360,133
9/19/201237.9338.1437.8038.10318,243
9/18/201237.8738.0237.7737.85232,590
9/17/201238.3038.3738.0938.15156,188
9/14/201238.2638.5538.2038.32548,960
9/13/201237.1637.9937.0437.88494,447
9/12/201237.3737.3837.1037.28131,332
9/11/201236.7937.2036.7737.141,092,080
9/10/201236.7736.9236.6136.64351,752
9/7/201236.8737.0036.8036.98205,882
9/6/201235.7136.5135.7136.45799,125
9/5/201235.4535.5435.3335.41247,357
9/4/201235.4635.5435.2735.39240,283
8/31/201235.6035.6535.2735.41226,891
8/30/201235.3735.3835.0035.0890,989
8/29/201235.5435.5835.4335.51192,007
8/28/201235.5235.7035.4535.63302,995
8/27/201235.7135.7935.5935.61109,155
8/24/201235.3335.7235.2535.49117,938
8/23/201235.6235.7535.4735.62109,141
8/22/201235.5735.8935.5435.83166,713
8/21/201235.9236.1535.7835.92145,754
8/20/201235.5235.6735.3835.6287,752
8/17/201235.7235.7235.5235.7052,469
8/16/201235.3635.7335.3335.67122,566
8/15/201235.2335.3635.2335.26200,037
8/14/201235.3035.4035.2235.34248,423
8/13/201235.2335.3135.0535.18113,760
8/10/201234.9635.3034.8735.27132,342
8/9/201235.1835.3435.0735.25240,370
8/8/201235.0835.3435.0735.29107,869
8/7/201235.2935.4935.2535.28198,817
8/6/201234.9435.1734.8934.98644,864
8/3/201234.2634.8534.2534.77275,490
8/2/201233.5233.7933.0633.3094,970
8/1/201234.1434.2533.9533.9598,914
7/31/201233.9934.1533.9033.90138,431
7/30/201233.8934.2033.8934.151,075,590
7/27/201233.6034.2433.5434.14152,470
7/26/201233.1533.3633.0833.30180,229
7/25/201232.1832.2231.9432.0599,509
7/24/201232.2232.2231.5931.83170,032
7/23/201232.0432.3831.9432.30143,032
7/20/201233.2233.2733.0433.0696,475
7/19/201233.7233.9733.6933.8845,670
7/18/201233.2033.6333.1633.5657,890
7/17/201233.3033.4132.8833.33161,517
7/16/201233.0633.3332.9333.19201,560
7/13/201232.7333.2232.7233.1793,871
7/12/201232.5832.7532.3532.65257,214
7/11/201233.0133.1632.8032.99103,635
7/10/201233.2333.3432.8032.87147,756
7/9/201232.9433.0332.7933.01156,026
7/6/201233.1533.2132.8833.0377,793
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center