iShs Europe Shs  $46.45

down -0.14


22/8/2014 09:59 AM  |  NYSEARCA : IEV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEV historical data

Date Open High Low Close Volume
6/13/201141.9642.0841.5541.81176,791
6/10/201142.4142.4441.5141.70562,158
6/9/201142.4042.9542.2842.83977,849
6/8/201142.6442.7042.2242.28215,408
6/7/201143.2343.3543.0043.01344,955
6/6/201143.1643.1742.6142.61940,220
6/3/201142.6443.3842.6043.29719,823
6/2/201142.9343.0442.5042.97350,298
6/1/201143.6043.6742.6142.62397,714
5/31/201143.7043.8643.4443.84397,350
5/27/201142.7843.0042.7042.90141,718
5/26/201142.3542.6042.0042.5689,149
5/25/201141.7542.2741.7242.15971,821
5/24/201141.9142.0541.6541.76424,971
5/23/201141.6141.8041.4041.63748,800
5/20/201143.0843.1442.6042.66168,596
5/19/201143.1743.4642.9643.36251,199
5/18/201142.6243.0442.5243.00158,766
5/17/201142.4142.7242.2042.70163,951
5/16/201142.5443.1342.4842.62264,879
5/13/201143.2343.2642.3642.64184,324
5/12/201143.0043.5642.7743.33272,838
5/11/201143.8443.8442.9343.19276,133
5/10/201143.7143.9943.5543.93121,097
5/9/201143.2443.5143.0043.44201,053
5/6/201143.8944.0542.9243.20525,221
5/5/201143.8943.9843.2343.41690,555
5/4/201145.0945.0944.4244.55947,034
5/3/201144.9945.2644.6944.89491,420
5/2/201145.4745.5845.1745.24132,202
4/29/201145.2045.4345.1745.34386,735
4/28/201144.7845.1744.7845.14281,343
4/27/201144.4545.0344.1844.96608,731
4/26/201143.8844.2443.8544.17304,292
4/25/201143.8143.8643.5843.74135,773
4/21/201143.8243.8443.5743.67160,991
4/20/201143.2143.4843.2143.37137,538
4/19/201142.0742.2741.9642.22139,816
4/18/201141.8741.9641.3141.86220,505
4/15/201142.8443.0042.6742.94240,268
4/14/201142.6543.1142.5143.04183,013
4/13/201143.2243.2942.8042.89114,932
4/12/201143.0843.1342.6542.85120,560
4/11/201143.4343.5343.2143.27113,625
4/8/201143.4243.4843.1743.33320,900
4/7/201143.0243.2142.8042.99144,688
4/6/201142.9243.1842.9243.15305,919
4/5/201142.2942.7642.2942.66176,658
4/4/201142.5642.6742.4242.55187,538
4/1/201141.9342.4441.7842.32220,851
3/31/201141.8242.0841.6841.82375,037
3/30/201141.7142.1041.7142.05130,045
3/29/201141.3141.6641.1941.63215,930
3/28/201141.4541.7241.4341.46172,630
3/25/201141.6241.7641.4041.43216,183
3/24/201141.4641.8441.3841.80188,489
3/23/201140.9141.3040.8041.18253,147
3/22/201141.3241.3641.0341.15236,176
3/21/201141.2041.3840.9641.26187,119
3/18/201140.6340.6440.1940.27403,820
3/17/201139.8540.0039.6339.841,405,860
3/16/201139.4939.6538.1238.49688,941
3/15/201138.9940.0338.8139.712,003,680
3/14/201140.6940.8440.4440.74478,776
3/11/201140.5741.0440.5740.93299,744
3/10/201141.0641.0640.6540.77254,655
3/9/201141.7541.8941.6241.73207,962
3/8/201141.5441.8741.3141.70830,364
3/7/201142.3242.4341.5641.71355,720
3/4/201142.4142.4541.7342.05179,733
3/3/201142.3042.5642.0942.41204,170
3/2/201141.7742.1241.6841.87311,471
3/1/201142.3442.3841.5941.591,906,000
2/28/201142.3242.4842.0342.27376,461
2/25/201141.6041.8241.5941.78224,408
2/24/201141.4241.5941.0541.37370,777
2/23/201141.5241.7241.1441.31479,861
2/22/201141.6841.9841.2441.35286,430
2/18/201142.3042.5542.2242.52139,550
2/17/201142.0642.3842.0142.32186,842
2/16/201141.8442.1941.7442.14240,625
2/15/201141.7441.8241.5941.67268,582
2/14/201141.5041.7541.4641.74276,125
2/11/201141.3441.8241.3041.73256,001
2/10/201141.4641.7641.2641.75463,892
2/9/201142.0542.2341.9042.18366,832
2/8/201141.9042.1441.7242.10247,091
2/7/201141.4941.8141.4841.80442,229
2/4/201141.5441.6041.1541.55236,043
2/3/201141.5441.6941.1741.67222,287
2/2/201141.8642.0041.7241.88285,579
2/1/201141.5542.1141.4942.021,104,000
1/31/201140.8341.1340.8141.01452,214
1/28/201141.1841.3040.3240.44393,790
1/27/201141.4441.5541.2341.45673,405
1/26/201141.1441.3441.0441.22375,108
1/25/201140.6641.0440.5741.001,327,140
1/24/201140.6241.1140.5841.11260,286
1/21/201140.7440.8740.4840.70311,721
1/20/201140.1540.2739.7840.19248,553
Trading Center