iShs Europe Shs  $47.77

down -0.34


25/7/2014 04:00 PM  |  NYSEARCA : IEV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEV historical data

Date Open High Low Close Volume
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
7/5/201233.5533.6233.3133.4687,610
7/3/201233.9834.2933.9434.28145,556
7/2/201233.7734.0133.6234.01245,820
6/29/201233.5033.7133.4233.70273,417
6/28/201231.9532.3331.8032.3396,740
6/27/201232.1432.4132.0732.38123,354
6/26/201232.0332.1931.7932.1161,957
6/25/201232.0932.1031.8331.91137,248
6/22/201232.8332.8932.5132.78177,932
6/21/201233.3333.3632.4232.42177,954
6/20/201233.2533.6133.0533.34120,049
6/19/201233.7334.2633.6834.06186,448
6/18/201233.2733.4533.1533.29357,665
6/15/201233.2933.6133.2233.60213,102
6/14/201232.8533.2232.7433.0897,983
6/13/201232.8633.1632.7132.85221,482
6/12/201232.8433.1532.5533.1584,979
6/11/201233.2733.2732.5132.53128,007
6/8/201232.4732.9532.3732.90114,838
6/7/201233.3233.3832.8432.90140,456
6/6/201232.0732.8432.0732.84261,003
6/5/201231.5631.8431.5531.77394,372
6/4/201231.7331.8431.4431.67194,096
6/1/201231.5131.7331.2531.45291,319
5/31/201232.2232.3031.7132.13368,053
5/30/201232.3332.4032.0732.09272,800
5/29/201233.0133.1132.6432.94325,038
5/25/201232.5832.8032.5532.63226,250
5/24/201232.8932.9832.4932.6894,397
5/23/201232.8732.9232.3432.89228,271
5/22/201233.4133.6933.0633.24230,792
5/21/201232.8933.3732.8333.35168,660
5/18/201232.9032.9232.4732.57461,066
5/17/201233.0733.1032.6632.66454,938
5/16/201233.6033.8133.2033.21172,962
5/15/201233.7533.9133.4233.44189,469
5/14/201234.0234.2133.9033.97178,179
5/11/201234.4735.0934.4634.68319,012
5/10/201235.0535.1134.8134.85384,265
5/9/201234.3334.8734.2134.67233,678
5/8/201235.2835.3234.7835.19296,365
5/7/201235.4235.7535.3735.67822,391
5/4/201235.7735.8635.3435.38168,314
5/3/201236.2636.3435.9436.00198,061
5/2/201236.1436.3636.0036.33188,853
5/1/201236.4836.8936.4636.7292,608
4/30/201236.5136.5436.2936.4488,896
4/27/201236.6836.7836.4836.67117,023
4/26/201236.0836.5036.0136.4890,103
4/25/201236.2036.3036.0536.24194,576
4/24/201235.4935.8335.4635.65189,130
4/23/201235.3735.4435.0935.39112,465
4/20/201236.0336.3236.0336.20209,286
4/19/201235.9636.1435.5335.75181,042
4/18/201235.8536.1935.8535.9481,278
4/17/201235.9336.3235.7936.23166,758
4/16/201235.4935.6435.1535.49176,028
4/13/201235.6735.6835.1135.12196,727
4/12/201235.5536.1235.5436.07185,558
4/11/201235.6235.6735.3335.37173,731
4/10/201235.6035.6934.7834.78371,023
4/9/201235.4235.8135.4035.68163,054
4/5/201235.7536.0735.7135.84199,689
4/4/201236.3636.4736.0336.17256,021
4/3/201237.7237.7536.9837.13153,595
4/2/201237.2138.0337.1437.92371,820
3/30/201237.3037.4437.0737.3567,814
3/29/201236.7737.0236.6436.97135,601
3/28/201237.6937.7237.0737.26149,952
3/27/201238.0038.0037.6637.68187,947
3/26/201237.8438.1637.8438.12105,131
3/23/201237.1837.5136.9937.48142,009
3/22/201237.1237.3137.0637.22181,999
3/21/201237.7737.8637.5137.65143,697
3/20/201237.8237.9837.6237.87111,630
3/19/201238.0538.4338.0038.32137,677
3/16/201238.0538.2238.0338.14183,488
3/15/201237.5137.8337.3837.8186,928
3/14/201237.6437.7237.3337.45209,975
3/13/201237.1837.7137.1737.71240,102
3/12/201236.9437.0936.7637.05151,481
3/9/201236.9637.1436.8936.9999,466
3/8/201236.9537.4136.8237.25339,288
3/7/201236.1236.3736.0336.33964,648
3/6/201236.2636.3135.7935.82378,781
3/5/201237.3937.3937.1437.31382,261
3/2/201237.6037.6037.3437.46130,491
Trading Center