$43.05 +0.64 (%) iShs Europe Shs - NYSEARCA

Oct. 21, 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
5/25/201232.5832.8032.5532.63226,250
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
3/1/201237.6637.9337.6237.89482,106
2/29/201237.8638.0037.3337.38490,528
2/28/201237.4737.7937.3637.79123,508
2/27/201237.1537.5537.0837.47297,391
2/24/201237.6137.8337.5637.75106,429
2/23/201237.1437.4636.9437.43123,222
2/22/201237.1537.2537.0137.07121,488
2/21/201237.4137.5537.2037.26993,537
2/17/201237.3237.3437.0537.21859,038
2/16/201236.4737.0736.4037.05746,564
2/15/201236.8236.8236.4636.54141,459
2/14/201236.6936.8136.3736.65110,466
2/13/201237.0637.0836.8336.98208,022
2/10/201236.5936.6836.4536.61199,987
2/9/201237.3937.4337.0937.33231,001
2/8/201237.1337.3236.9737.2384,052
2/7/201236.8037.1536.6737.11542,849
2/6/201236.7036.9136.6036.86158,053
2/3/201236.6137.1236.5837.09459,455
2/2/201236.3436.5536.2836.40241,011
2/1/201236.1536.5336.1436.32468,500
1/31/201235.7835.8235.3535.58184,403
1/30/201235.1935.4335.1135.34116,712
1/27/201235.6935.9835.6235.89198,349
1/26/201236.1436.2035.7635.87229,750
1/25/201235.2135.9035.0035.78417,184
1/24/201235.1935.5635.1435.54777,504
1/23/201235.4535.7535.4535.641,088,080
1/20/201235.1435.3735.0935.37605,079
1/19/201234.9835.3234.8135.28366,703
1/18/201234.3334.7534.3034.71721,248
1/17/201234.0934.3434.0434.08170,350
1/13/201233.5033.6333.1333.55105,354
1/12/201234.0434.2033.8134.18777,466
1/11/201233.6833.8433.5433.84182,275
1/10/201234.0834.1634.0034.05195,733
1/9/201233.5833.6133.3133.56222,909
1/6/201233.7133.7533.3033.39144,683
1/5/201233.7833.8733.5933.80170,152
1/4/201234.4234.5234.1634.44800,467
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center