IEV - iShares Europe ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201943.9443.9543.8643.8943.89115,500
Jun 13, 201944.3544.3844.2144.2444.24169,800
Jun 12, 201944.3544.4544.2044.2044.20345,700
Jun 11, 201944.6444.6644.3944.4644.46366,200
Jun 10, 201944.1844.3244.1644.2344.23377,900
Jun 07, 201944.0244.2944.0244.1444.14450,200
Jun 06, 201943.5343.6743.4543.5943.59175,700
Jun 05, 201943.5443.5543.3143.3543.35394,200
Jun 04, 201943.2643.4043.1243.3543.35225,500
Jun 03, 201942.6642.9042.5542.8342.83516,300
May 31, 201942.3442.5342.2742.5342.53450,600
May 30, 201942.7642.9442.7642.9342.93503,800
May 29, 201942.6142.7042.4942.6842.68634,600
May 28, 201943.4843.5543.0843.0843.08165,500
May 24, 201943.4843.5743.4143.5443.5493,100
May 23, 201942.9743.0942.8743.0843.08194,300
May 22, 201943.4743.6443.4743.5243.52174,800
May 21, 201943.6243.7843.5243.6943.69249,100
May 20, 201943.3343.5343.2643.3943.39157,800
May 17, 201943.6943.8643.6543.6843.68405,200
May 16, 201943.6844.0743.6843.9643.96222,600
May 15, 201942.9943.6242.9943.5743.57541,100
May 14, 201943.1843.4643.1743.3143.31365,000
May 13, 201943.1243.1942.8842.9742.97812,800
May 10, 201943.6443.9643.4543.9143.91347,500
May 09, 201943.3943.7043.3243.6243.62517,100
May 08, 201943.7843.9843.7243.8743.87319,100
May 07, 201944.0144.0543.5143.6543.65310,600
May 06, 201943.9844.5443.9544.4944.49148,400
May 03, 201944.6944.9244.6644.9044.90299,000
May 02, 201944.6744.6744.4344.4744.47159,400
May 01, 201945.0245.0844.6344.6644.66427,600
Apr 30, 201944.8145.0244.7445.0045.00677,400
Apr 29, 201944.6144.8244.5944.7944.79845,700
Apr 26, 201944.5444.6344.4744.5844.58205,500
Apr 25, 201944.3744.5244.3244.5244.52288,900
Apr 24, 201944.6944.7444.5344.6144.611,006,700
Apr 23, 201944.7044.8744.6744.8644.86182,400
Apr 22, 201944.8644.9844.8444.8844.8874,900
Apr 18, 201944.8844.9544.7844.8644.86286,100
Apr 17, 201945.0145.0244.8744.9544.95370,300
Apr 16, 201944.9044.9244.7644.7744.77150,300
Apr 15, 201944.7844.7844.6744.7644.76164,800
Apr 12, 201944.7044.7444.6444.7244.72497,600
Apr 11, 201944.4744.5444.3644.4444.44239,800
Apr 10, 201944.3244.4844.2844.4344.43306,700
Apr 09, 201944.4044.4244.2744.2844.28264,700
Apr 08, 201944.5544.5744.4444.5244.52199,600
Apr 05, 201944.3544.4944.3444.4444.44928,600
Apr 04, 201944.3244.4144.2744.3744.37282,400
Apr 03, 201944.3444.5344.3144.4344.43306,900
Apr 02, 201943.9444.1043.8444.0744.07409,000
Apr 01, 201943.8343.9343.7543.9343.93425,300
Mar 29, 201943.4143.4443.1643.3943.39558,200
Mar 28, 201943.2543.3243.0543.1943.19333,700
Mar 27, 201943.4143.5043.0743.3843.38441,000
Mar 26, 201943.3543.4143.2243.2943.29233,600
Mar 25, 201943.0943.2143.0043.1143.11314,600
Mar 22, 201943.4543.5243.0843.1343.13543,700
Mar 21, 201943.9244.1543.9044.1444.14379,700
Mar 20, 201944.1044.4943.9144.2644.26649,300
Mar 19, 201944.4644.4944.1844.2544.25395,500
Mar 18, 201943.9944.1143.9344.0944.09517,800
Mar 15, 201943.7443.9143.6943.8943.89367,500
Mar 14, 201943.3743.5243.3543.4143.41405,500
Mar 13, 201943.0143.2842.9943.2243.22434,900
Mar 12, 201942.7042.8142.7042.7542.75381,900
Mar 11, 201942.4242.7942.4242.7942.79328,700
Mar 08, 201942.2042.4542.2042.4342.43427,600
Mar 07, 201942.8142.8342.4042.4042.40675,900
Mar 06, 201943.2043.2243.0143.0343.03288,800
Mar 05, 201943.0143.1842.9743.1143.11310,800
Mar 04, 201943.2343.2442.8743.0243.02365,700
Mar 01, 201943.2443.3443.0943.2043.20362,200
Feb 28, 201942.9343.1042.9142.9342.93459,200
Feb 27, 201942.9743.0542.8642.8942.89292,200
Feb 26, 201942.8743.1442.8743.0443.04443,500
Feb 25, 201942.8742.9342.7342.7342.73264,200
Feb 22, 201942.6242.7442.5942.6442.64214,300
Feb 21, 201942.5942.6242.4542.5142.51275,900
Feb 20, 201942.4742.8442.4742.7142.71415,600
Feb 19, 201942.1442.5442.1442.4742.47912,400
Feb 15, 201942.1242.3042.0442.3042.30279,500
Feb 14, 201941.6441.7941.5441.6441.64524,400
Feb 13, 201941.7541.8341.6341.6341.63334,300
Feb 12, 201941.4741.6541.4741.6341.63342,300
Feb 11, 201941.2341.3341.1241.1841.18531,700
Feb 08, 201941.1741.3141.0141.2841.28482,700
Feb 07, 201941.6841.7241.3341.4341.43642,800
Feb 06, 201942.0942.1641.9641.9841.98257,700
Feb 05, 201942.0442.1942.0142.1742.17209,700
Feb 04, 201941.5641.7941.4641.7941.79173,000
Feb 01, 201941.6641.8441.5541.6741.67498,800
Jan 31, 201941.5241.7341.4341.6241.62446,000
Jan 30, 201941.4041.8141.3041.6841.68320,600
Jan 29, 201941.3541.4641.2441.2441.24264,800
Jan 28, 201940.9841.1140.9041.1141.11510,000
Jan 25, 201941.2141.3641.2041.3041.30473,700
Jan 24, 201940.8140.9940.7240.8840.88676,200
Jan 23, 201941.0541.0740.7340.8840.88637,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...