$37.48 -0.18 (%) iSh Eur Dev RE Shs - NASDAQ

Aug. 30, 2016 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IFEU historical data

Date Open High Low Close Volume
8/29/201637.4737.6637.3837.6520,456
8/26/201638.0638.1837.3437.4142,655
8/25/201637.9637.9737.8537.852,528
8/24/201637.9738.1637.9737.996,424
8/23/201638.1438.3638.1138.1152,773
8/22/201637.6738.0237.4837.968,468
8/19/201637.8937.8937.7237.7710,918
8/18/201637.9138.0837.9138.066,022
8/17/201637.5837.7437.5137.693,674
8/16/201637.6837.7837.6437.7717,661
8/15/201637.7037.9137.7037.894,665
8/12/201637.7238.0037.7237.802,570
8/11/201637.6037.6237.5637.56883
8/10/201637.5137.8237.5137.604,031
8/9/201637.4037.5437.3737.373,238
8/8/201637.3737.3737.2137.226,137
8/5/201637.4337.5237.3137.516,293
8/4/201637.2737.5237.1237.402,426
8/3/201637.3937.3937.1337.137,774
8/2/201637.7137.7137.4937.563,401
8/1/201637.9237.9237.5137.535,191
7/29/201637.1937.7737.1937.623,264
7/28/201636.8937.2436.8937.248,776
7/27/201636.6036.8536.5936.856,687
7/26/201636.5536.7036.5536.591,157
7/25/201636.3936.5036.2836.485,250
7/22/201636.4136.4136.1236.1850,460
7/21/201635.9536.2635.9536.206,779
7/20/201636.0536.3636.0436.042,792
7/19/201635.8235.9935.8135.8710,862
7/18/201635.5135.9335.5135.8517,973
7/15/201635.7935.7935.5835.586,440
7/14/201635.6636.0035.6635.9228,415
7/13/201635.3735.7935.3735.7018,339
7/12/201635.8035.9035.4635.4626,142
7/11/201635.1435.5635.1435.5021,807
7/8/201634.2734.5534.2534.5333,075
7/7/201633.6834.0133.5633.6326,796
7/6/201633.9633.9633.3533.8311,550
7/5/201634.6734.6734.0734.1416,165
7/1/201635.4635.8835.4135.6113,500
6/30/201635.2635.6835.2635.683,766
6/29/201634.7935.3134.7935.1717,052
6/28/201634.3134.4634.1034.4619,141
6/27/201633.6333.6333.0133.3024,938
6/24/201633.6935.2133.5634.59141,374
6/23/201639.0339.3638.7839.3615,860
6/22/201638.0838.4538.0838.1726,468
6/21/201638.0538.3637.8738.094,495
6/20/201637.9638.4337.9638.206,933
6/17/201636.5537.2436.5537.19168,760
6/16/201636.3936.4835.9536.359,274
6/15/201636.7036.7436.6536.654,227
6/14/201637.0337.0336.4436.4711,190
6/13/201637.6737.7537.3337.433,954
6/10/201638.6338.6337.9437.941,747
6/9/201639.0739.2939.0539.272,464
6/8/201639.0539.4139.0539.238,347
6/7/201638.8739.0538.8738.9313,178
6/6/201638.6738.8238.6438.676,293
6/3/201638.4738.7638.4738.721,561
6/2/201637.8238.0037.8237.933,133
6/1/201637.8438.2737.8438.271,757
5/31/201638.4238.4238.0338.155,379
5/27/201638.4138.5738.4138.511,480
5/26/201638.5438.6038.4138.564,488
5/25/201638.5638.5638.2838.405,764
5/24/201638.3038.5438.2038.276,156
5/23/201637.7437.9937.7437.903,682
5/20/201637.5837.7537.5837.751,573
5/19/201637.4237.5137.4237.482,821
5/18/201637.6638.0537.5537.679,917
5/17/201637.8838.1637.8837.883,041
5/16/201637.6137.8137.6137.812,987
5/13/201637.3737.6737.3737.5211,716
5/12/201637.6637.7937.6637.791,638
5/11/201638.0538.0837.9637.9623,333
5/10/201638.3638.4138.1938.356,721
5/9/201638.1538.4538.1538.312,767
5/6/201637.8438.0337.8437.943,884
5/5/201637.8537.8537.6237.661,030
5/4/201637.9837.9837.7637.871,658
5/3/201638.4138.4138.1338.132,039
5/2/201638.1838.6838.1838.535,306
4/29/201637.8838.0837.8838.081,322
4/28/201637.9338.0237.6737.671,561
4/27/201638.1438.1537.8337.837,072
4/26/201637.5938.0037.5937.968,074
4/25/201637.0137.2537.0137.235,359
4/22/201636.7436.9136.6636.836,189
4/21/201637.4637.4636.9437.0318,057
4/20/201638.0838.0837.5537.5588,395
4/19/201637.6737.9337.6737.8010,847
4/18/201637.0837.5937.0837.359,304
4/15/201637.3737.4937.2037.20813
4/14/201637.6337.6637.5037.50152,900
4/13/201638.1638.1637.7037.7810,879
4/12/201638.1638.1637.6837.763,517
4/11/201637.9438.2837.9438.176,050
4/8/201637.6237.9337.6237.905,637
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center