iShs Europe Shs  $46.80

down -0.01


29/8/2014 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
11/9/201134.3234.3833.6033.69937,104
11/8/201135.6936.0935.2835.962,296,930
11/7/201135.1935.4134.8035.32540,163
11/4/201135.3335.4534.8935.28398,858
11/3/201135.4936.0234.8935.88541,604
11/2/201134.7035.0834.5234.76681,106
11/1/201134.2234.7833.9934.301,505,400
10/31/201136.8836.9135.8235.82391,124
10/28/201137.6037.8137.4537.70347,069
10/27/201137.6338.3637.4137.97545,757
10/26/201136.1136.1935.1936.05821,728
10/25/201135.7835.8435.2935.41350,050
10/24/201135.3936.1035.3736.04186,027
10/21/201135.1935.5935.1535.59271,458
10/20/201134.7134.7133.9634.50778,468
10/19/201135.0035.0734.4334.53282,841
10/18/201134.5635.4034.0935.13242,578
10/17/201135.2235.2334.4534.57252,401
10/14/201135.5735.7635.3135.61191,153
10/13/201134.8235.1934.5135.14268,029
10/12/201135.0635.5134.9835.21235,805
10/11/201133.9434.5233.8334.442,606,680
10/10/201133.8534.4333.8534.43344,407
10/7/201133.4233.5332.8832.96431,651
10/6/201132.1033.2731.9933.24567,792
10/5/201131.6432.2031.4032.15546,919
10/4/201130.5331.5630.1631.56731,126
10/3/201131.5131.9530.8730.87406,932
9/30/201132.2032.5331.8631.87246,114
9/29/201133.3233.4932.5533.08395,652
9/28/201133.1133.2932.2832.36316,070
9/27/201133.0033.5032.7832.96278,006
9/26/201131.4932.0530.9832.01278,327
9/23/201130.4931.2030.4031.12314,786
9/22/201130.8331.0530.4230.76367,892
9/21/201132.9333.1231.9532.01427,334
9/20/201132.9633.3832.6733.001,316,120
9/19/201132.5133.0032.3132.78422,273
9/16/201133.9334.0733.5033.86252,195
9/15/201133.7734.0033.5033.96925,261
9/14/201132.3332.3332.3332.330
9/13/201132.0032.4731.8432.33441,138
9/12/201131.5332.1131.2232.06375,612
9/9/201132.9733.0632.1932.39435,701
9/8/201133.9234.3533.6233.67254,333
9/7/201133.8534.4233.7234.38289,867
9/6/201132.9433.3932.6933.36462,257
9/2/201135.0635.2534.7634.83200,852
9/1/201136.0236.4135.7535.80340,205
8/31/201136.0436.4436.0236.17160,156
8/30/201135.2635.6534.9735.48230,660
8/29/201135.4035.7735.3935.76251,896
8/26/201134.1634.9433.7134.83200,007
8/25/201135.2235.4334.3434.43187,368
8/24/201135.1335.6534.9235.41223,274
8/23/201134.4735.2934.3035.26142,802
8/22/201135.0335.1034.0634.10298,054
8/19/201133.9234.7433.6333.71279,319
8/18/201134.9635.0334.0934.40397,261
8/17/201136.5136.8936.1536.36131,552
8/16/201135.9936.7335.7836.12116,576
8/15/201136.3336.7636.3336.76192,372
8/12/201135.7536.1935.3235.90357,550
8/11/201133.4835.4533.3835.021,046,860
8/10/201134.7934.8733.3933.39967,240
8/9/201134.9335.9033.8635.891,040,940
8/8/201135.0635.5533.5233.56539,456
8/5/201136.7436.9135.1836.561,680,730
8/4/201137.3237.4535.6635.70634,747
8/3/201138.6838.7337.9138.50843,561
8/2/201138.9439.2838.2338.23420,694
8/1/201140.5640.5839.0739.431,382,760
7/29/201140.1140.6739.9440.09494,522
7/28/201140.1840.5840.1540.17144,491
7/27/201141.0941.0940.2340.34425,916
7/26/201141.3541.5541.2241.4377,396
7/25/201141.1541.3441.0741.15197,672
7/22/201141.3741.4641.0441.39159,612
7/21/201140.8741.4340.7941.37193,718
7/20/201140.1640.3039.9240.27180,752
7/19/201139.5139.8539.5139.73269,240
7/18/201139.3239.4138.8039.21185,877
7/15/201140.0340.1339.6639.91265,652
7/14/201140.4440.5039.7139.85167,825
7/13/201139.9140.5439.8340.14131,482
7/12/201139.5339.9939.4839.52194,670
7/11/201140.2140.3339.7939.84136,977
7/8/201141.4941.7141.1841.39101,677
7/7/201142.0042.1241.8442.01105,939
7/6/201141.6841.8041.4241.68147,285
7/5/201142.3342.4342.0242.12331,952
7/1/201141.9142.5141.8142.45406,473
6/30/201141.4042.1241.3842.08370,381
6/29/201140.9541.3240.7541.31166,387
6/28/201140.2440.6240.1740.52166,017
6/27/201139.6240.1439.5340.04267,062
6/24/201140.0440.0839.4939.60177,850
6/23/201139.8440.2339.4740.23322,170
6/22/201140.9041.1940.6840.73159,170
6/21/201140.7141.3140.7141.25145,596
Trading Center