$40.77 +0.32 (%) iSh Eur Dev RE Shs - NASDAQ

Mar. 2, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IFEU historical data

Date Open High Low Close Volume
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
11/18/201435.9236.3035.9236.308,630
11/17/201435.8335.8635.5235.862,629
11/14/201435.6735.9035.6635.8833,770
11/13/201435.5635.7335.5635.6580,233
11/12/201435.4035.5535.4035.4210,814
11/11/201435.4935.9035.4935.7910,750
11/10/201435.5235.5235.3935.471,476
11/7/201435.5335.5335.0035.001,508
11/6/201435.8135.8135.4535.451,951
11/5/201435.6735.9935.6735.8813,567
11/4/201435.4935.9135.4935.9123,917
11/3/201435.7235.7235.4135.413,373
10/31/201435.7035.9035.3235.9011,833
10/30/201435.2435.6335.2435.5511,360
10/29/201435.6835.7035.2435.3820,353
10/28/201435.1635.6835.1635.6729,362
10/27/201435.1535.1535.0035.014,346
10/24/201435.1935.2335.0635.236,089
10/23/201435.0235.1634.9735.0722,461
10/22/201435.0235.0234.6034.6112,256
10/21/201434.7834.9434.7834.934,183
10/20/201433.8634.3433.7634.2713,696
10/17/201433.7233.8433.7233.842,209
10/16/201432.8933.6932.8933.608,330
10/15/201432.7933.2232.6432.725,201
10/14/201433.4333.5833.3133.315,925
10/13/201433.7233.7533.6033.6031,947
10/10/201433.7533.9933.6033.609,611
10/9/201434.2934.2933.6333.835,971
10/8/201434.1634.5333.9734.533,237
10/7/201434.2734.2733.9934.021,952
10/6/201434.4934.4934.2734.27604
10/3/201434.9134.9134.2534.296,047
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center