$43.04 +0.47 (%) iShs Europe Shs - NYSEARCA

Oct. 23, 2014 | 10:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEV historical data

Date Open High Low Close Volume
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
12/2/201134.9534.9534.4034.47203,768
12/1/201134.6234.8934.3734.52511,861
11/30/201134.3834.7734.2834.72418,172
11/29/201132.8533.1432.7132.98261,129
11/28/201132.7732.9232.5432.77250,158
11/25/201131.3431.7331.2031.20239,017
11/23/201131.9732.0231.3631.36291,334
11/22/201132.4732.6732.2032.34692,822
11/21/201132.7632.8232.4232.66560,552
11/18/201133.7833.8033.4533.52273,671
11/17/201133.9334.0733.1933.41709,003
11/16/201134.1134.4733.7533.77452,504
11/15/201134.4034.6634.1534.39671,047
11/14/201134.8634.9234.3734.59260,007
11/11/201134.9435.4734.9435.33543,685
11/10/201134.5234.5633.9134.28443,542
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
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center