$43.05 +0.64 (%) iShs Europe Shs - NYSEARCA

Oct. 21, 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
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
6/20/201141.0841.3941.0241.21307,709
6/17/201141.5641.5641.2441.36184,529
6/16/201140.6641.0040.4340.85619,151
6/15/201141.5041.6540.7640.87269,259
6/14/201142.3542.6442.3542.40363,984
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
Trading Center