$39.21 -0.07 (%) iSh Eur Dev RE Shs - NASDAQ

Apr. 21, 2015 | 10:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IFEU historical data

Date Open High Low Close Volume
4/20/201539.1839.3039.0639.2818,691
4/17/201539.0739.2038.9239.1520,236
4/16/201539.3239.5139.0939.4616,066
4/15/201539.5339.7139.1039.4344,192
4/14/201539.4839.5839.4339.5232,034
4/13/201539.3839.4038.8038.8743,140
4/10/201539.4339.4539.2839.367,505
4/9/201539.3639.4339.1639.357,266
4/8/201539.6939.8039.4239.5418,532
4/7/201539.6739.6739.1139.1112,826
4/6/201539.5339.7739.3539.5227,937
4/2/201538.8539.1538.8539.086,875
4/1/201538.8039.0738.6038.7929,896
3/31/201538.7738.7738.5038.5112,236
3/30/201539.2339.2338.9739.0622,008
3/27/201539.2139.3338.9739.2317,301
3/26/201539.3439.3438.8339.0132,379
3/25/201540.1540.1539.5639.5830,500
3/24/201540.3440.3440.0040.03563,535
3/23/201539.8040.0739.5939.8922,854
3/20/201539.6239.9239.3739.8041,232
3/19/201538.8239.2238.7238.7929,811
3/18/201538.2739.4438.2739.068,989
3/17/201538.1238.1437.9038.138,311
3/16/201538.0138.3538.0138.1911,262
3/13/201537.4837.7537.4337.6511,688
3/11/201537.7737.7737.3637.4112,803
3/10/201538.0538.0537.5537.6717,961
3/9/201538.4738.5338.2538.537,176
3/6/201539.3539.3538.5738.7552,505
3/5/201540.3640.3939.9040.015,642
3/4/201540.4140.4139.9940.1517,534
3/3/201541.0241.0240.5440.724,826
3/2/201541.0841.0840.6140.7721,185
2/27/201540.6240.7440.4040.4540,090
2/26/201541.0741.0740.4440.5414,110
2/25/201540.8240.8240.5640.7213,894
2/24/201540.6440.8040.3940.718,792
2/23/201540.4840.6040.4540.504,600
2/20/201539.9740.5039.8640.4913,067
2/19/201540.2440.4940.2440.4025,316
2/18/201540.3940.3939.9040.0512,918
2/17/201540.1940.4340.0040.413,173
2/13/201540.6640.9940.0240.5014,062
2/12/201539.9840.3039.7540.304,211
2/11/201539.7239.7239.3239.5623,326
2/10/201539.1639.7239.1639.724,343
2/9/201539.0839.2939.0539.0521,119
2/6/201540.1540.1539.5039.508,190
2/5/201539.8740.6139.8740.6014,099
2/4/201540.0140.0239.8539.8512,526
2/3/201539.9340.3239.8440.3020,034
2/2/201538.7439.5738.7039.578,436
1/30/201539.0639.0838.5038.6298,422
1/29/201538.9939.5138.9939.2799,686
1/28/201539.0039.5038.6338.678,500
1/27/201539.1139.1438.8938.896,121
1/26/201538.5939.3438.5939.2312,602
1/23/201538.7238.8038.4738.4716,619
1/22/201538.4138.6138.3038.549,188
1/21/201538.0338.2937.9938.2230,708
1/20/201538.0138.1938.0138.112,125
1/16/201537.3737.8037.2437.805,049
1/15/201537.0737.1637.0437.104,070
1/14/201536.6036.8536.6036.703,863
1/13/201536.9536.9536.7036.702,908
1/12/201536.8236.8236.6536.654,850
1/9/201536.5736.6036.5736.582,886
1/8/201536.3836.5236.3036.519,512
1/6/201536.0836.0835.7035.761,575
1/5/201536.2636.2635.7936.0112,114
1/2/201536.2936.3136.2936.311,657
12/31/201436.7036.7036.5036.501,836
12/30/201436.6136.7536.6136.75716
12/29/201436.9036.9036.7036.702,769
12/26/201437.1437.1437.1137.123,710
12/24/201436.8937.0036.8737.005,878
12/23/201436.9136.9136.9136.910
12/22/201437.0037.0036.8736.91836
12/19/201436.4336.9436.4336.937,020
12/18/201436.0436.4936.0436.312,391
12/17/201435.7435.7435.7435.741,242
12/16/201435.6135.9135.6135.732,417
12/12/201436.6036.6035.9536.044,911
12/11/201436.4136.5636.3836.561,127
12/10/201436.8936.8936.7136.71556
12/9/201436.6936.7636.5636.761,846
12/8/201436.9836.9836.7536.936,237
12/5/201437.1637.1636.8636.9035,344
12/4/201437.0337.4537.0337.2410,745
12/3/201437.2837.3437.0637.342,966
12/2/201437.4637.4737.3837.388,096
12/1/201437.4337.4337.2637.396,962
11/28/201437.0537.0637.0537.06515
11/26/201436.7836.8236.6836.824,354
11/25/201436.6836.6836.4936.492,185
11/24/201436.1136.4636.1136.4519,837
11/21/201435.9435.9435.8235.823,638
11/20/201436.3536.3535.9935.995,283
11/19/201436.0636.3836.0636.251,086
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center