$46.40 -0.17 (%) iShs Europe Shs - NYSEARCA

Sep. 22, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEV historical data

Date Open High Low Close Volume
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
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
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center