$39.06 +0.19 (%) iSh Eur Dev RE Shs - NASDAQ

Aug. 4, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IFEU historical data

Date Open High Low Close Volume
8/3/201538.8738.9038.8738.872,312
7/31/201538.7038.9038.4938.6612,758
7/30/201538.4738.4938.3338.4222,279
7/29/201538.4638.8038.1138.6325,269
7/28/201538.2138.6737.8038.4058,647
7/27/201538.2538.4137.9637.9865,058
7/24/201538.3638.5538.0338.2377,389
7/23/201538.4338.4338.2238.3113,240
7/22/201538.5738.7538.5638.656,741
7/21/201538.8538.8538.6838.7919,244
7/20/201539.0839.0838.9038.9019,708
7/17/201538.9839.1638.7539.1085,832
7/16/201538.8539.1938.6838.98129,066
7/15/201538.2538.8438.1938.44108,428
7/14/201538.3438.7238.1938.5298,951
7/13/201537.9938.9737.9938.3862,866
7/10/201537.5738.1737.4638.07127,814
7/9/201536.6437.0336.4236.91594,285
7/8/201536.4636.6835.7336.107,176
7/7/201536.2736.6935.7936.60140,883
7/6/201536.8236.8236.1836.3934,216
7/2/201537.2437.2536.9337.14985
7/1/201538.3738.3736.8837.0612,997
6/30/201537.3537.8436.6136.6117,542
6/29/201537.2237.7237.0037.0019,444
6/26/201537.9738.0537.7737.933,156
6/25/201537.9437.9437.7037.7136,958
6/24/201537.7637.8537.5937.6316,294
6/23/201538.2738.4638.2338.3937,510
6/22/201538.2938.6738.1338.3310,996
6/19/201537.7537.8337.7137.731,816
6/18/201537.6638.1237.6638.058,343
6/17/201537.8237.8237.4737.735,091
6/16/201538.1438.2237.9138.137,060
6/15/201537.9638.0837.7338.0310,831
6/12/201538.2838.2938.2538.293,223
6/11/201538.7339.0438.7338.906,302
6/10/201538.0238.1238.0238.12356
6/9/201537.6537.7437.4237.6211,999
6/8/201537.3837.4037.2137.352,652
6/5/201537.5337.5937.2337.4817,878
6/4/201538.4938.6838.0438.2031,289
6/3/201538.4238.4238.0538.193,841
6/2/201538.6438.7038.3938.3915,345
6/1/201538.6738.7438.3838.5340,653
5/29/201538.7938.8438.3138.594,705
5/28/201538.8139.0338.6838.876,326
5/27/201538.7939.0338.7939.031,887
5/26/201539.0439.2038.4838.6037,073
5/22/201539.6339.7539.2439.2418,503
5/21/201539.9740.0539.7539.8410,087
5/20/201540.1140.3940.0040.2015,788
5/19/201540.4940.8440.4940.7424,873
5/18/201540.4740.6940.3340.3811,128
5/15/201540.5940.8640.4740.8617,730
5/14/201540.0740.3140.0740.283,329
5/13/201539.6439.8439.6439.818,946
5/12/201539.0539.1238.9439.0813,415
5/11/201539.3539.3539.2139.267,236
5/8/201539.0939.5539.0939.485,515
5/7/201538.2538.2537.9537.9731,380
5/6/201538.7338.7938.1938.2260,768
5/5/201539.2139.2138.6438.675,878
5/4/201539.4739.4839.3439.4016,847
5/1/201538.9639.4338.9639.3711,725
4/30/201539.1939.4139.1939.2639,917
4/29/201539.4039.7939.4039.4314,946
4/28/201539.3739.6939.3739.6119,520
4/27/201539.4739.8939.4739.6035,222
4/24/201539.3139.4639.0239.3452,799
4/23/201539.0439.3638.9839.2166,842
4/22/201539.3239.4539.0539.2223,458
4/21/201539.3039.4739.1339.3928,968
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!