$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
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
1/3/201234.4634.8734.4634.80289,975
12/30/201133.6233.8333.5433.74107,713
12/29/201133.0833.6433.0333.58343,564
12/28/201133.4533.4732.9933.05179,457
12/27/201133.6333.6733.5333.58324,774
12/23/201133.4633.6733.4533.67173,841
12/22/201133.1233.4833.0833.48211,169
12/21/201133.0433.1532.7933.08339,772
12/20/201132.8633.3232.8533.26353,857
12/19/201132.5032.5732.0232.03232,403
12/16/201132.8132.9132.3632.49245,240
12/15/201133.0433.1132.6432.74902,797
12/14/201132.7132.8232.4032.60441,154
12/13/201133.6333.9032.8432.96217,426
12/12/201133.9133.9133.3133.52293,315
12/9/201134.2434.7634.1134.71140,322
12/8/201134.3434.4733.7233.84285,549
12/7/201134.5135.1734.2935.04457,052
12/6/201134.7235.0534.6634.8182,117
12/5/201135.2035.2234.6134.83311,406
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center