$43.24 -0.35 (%) iShs Europe Shs - NYSEARCA

Dec. 19, 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
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
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
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center