IEV - iShares Europe ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201746.8546.9246.6046.7546.75787,700
Nov 21, 201746.6046.7146.5846.5846.58575,800
Nov 20, 201746.4246.5046.3346.3346.33302,800
Nov 17, 201746.3346.3846.1846.3346.33997,900
Nov 16, 201746.3646.4346.3046.3946.39281,500
Nov 15, 201746.0246.1945.9846.0946.09365,500
Nov 14, 201746.1646.3346.0846.3046.30385,500
Nov 13, 201745.9346.2345.9146.2046.20228,400
Nov 10, 201746.4546.4646.3146.4146.41175,800
Nov 09, 201746.4246.5146.2846.4846.48279,200
Nov 08, 201746.6746.8546.6546.8146.81273,900
Nov 07, 201746.9046.9746.6546.7846.78290,700
Nov 06, 201746.9747.1746.9747.1747.17231,600
Nov 03, 201747.1247.1246.9247.0747.07250,200
Nov 02, 201747.0147.2047.0147.1947.19393,200
Nov 01, 201747.2347.2947.0647.0747.07272,000
Oct 31, 201747.0347.1646.9947.1147.11417,900
Oct 30, 201746.5646.8746.5646.8746.87440,400
Oct 27, 201746.5646.6646.4546.6046.60335,100
Oct 26, 201746.8246.8546.6746.6846.68532,500
Oct 25, 201746.9546.9846.6046.7946.79372,800
Oct 24, 201746.8746.9446.7946.8446.84373,200
Oct 23, 201747.0047.0346.8546.8746.87234,300
Oct 20, 201747.1247.1246.9947.0247.02194,200
Oct 19, 201747.0247.1947.0247.1647.16227,000
Oct 18, 201747.1647.2547.1147.2447.24301,300
Oct 17, 201747.0447.0646.9247.0447.04476,000
Oct 16, 201747.2547.2847.1847.2247.22258,900
Oct 13, 201747.4047.4447.3047.3447.34477,900
Oct 12, 201747.2047.3447.1547.2647.26272,700
Oct 11, 201747.2147.3547.1847.3547.35271,500
Oct 10, 201746.9747.2446.9747.2347.23402,100
Oct 09, 201746.8246.8246.7046.7346.73215,600
Oct 06, 201746.5746.7546.5546.7546.75297,400
Oct 05, 201746.7446.8446.7246.7946.79241,800
Oct 04, 201746.8446.9046.8146.8546.85240,600
Oct 03, 201746.8246.9646.8246.9346.93235,300
Oct 02, 201746.6946.8346.6346.7846.78509,900
Sep 29, 201746.7346.9446.6046.8746.87500,800
Sep 28, 201746.4446.5946.4346.5246.52446,600
Sep 27, 201746.2546.4146.2446.3646.36465,200
Sep 26, 201746.3246.3546.1346.2846.28258,600
Sep 25, 201746.5646.6746.3446.4246.42519,500
Sep 22, 201746.8146.8946.7646.7846.78246,400
Sep 21, 201746.5846.7246.5546.6846.68180,800
Sep 20, 201746.7346.9346.3946.6446.64434,200
Sep 19, 201746.7046.7846.6446.7846.78215,200
Sep 18, 201746.6146.6846.4646.5646.56208,900
Sep 15, 201746.5146.5446.3746.4746.47308,700
Sep 14, 201746.2646.4546.2446.4546.45303,300
Sep 13, 201746.4946.5046.2446.3046.30615,600
Sep 12, 201746.3146.5846.3146.5846.58421,700
Sep 11, 201746.2946.4646.2646.3746.37218,400
Sep 08, 201746.1046.1246.0046.0246.02221,700
Sep 07, 201745.9946.0245.8846.0146.01658,200
Sep 06, 201745.5245.6845.4745.6045.60634,100
Sep 05, 201745.4745.5645.1145.2845.28513,200
Sep 01, 201745.6745.7045.5445.5745.57409,900
Aug 31, 201745.2745.4745.2145.4745.471,026,200
Aug 30, 201745.1745.2045.0945.1445.14521,900
Aug 29, 201745.0845.3045.0745.2245.22763,600
Aug 28, 201745.4545.4845.3745.4045.401,401,500
Aug 25, 201745.2645.5145.2445.3945.392,204,700
Aug 24, 201745.2645.2945.0645.0745.071,886,800
Aug 23, 201745.0245.1544.9945.1345.131,579,400
Aug 22, 201744.9845.1644.9845.1445.14601,100
Aug 21, 201744.8644.9644.7644.8844.88556,800
Aug 18, 201744.8444.9644.7444.8444.84944,700
Aug 17, 201745.1845.2644.8144.8144.81939,700
Aug 16, 201745.3345.4645.2545.3845.382,738,500
Aug 15, 201745.1345.1844.9745.1445.141,550,900
Aug 14, 201745.2345.3245.1745.1945.19478,300
Aug 11, 201744.8744.9744.7544.8644.86629,100
Aug 10, 201745.2845.2844.9144.9544.95653,300
Aug 09, 201745.3645.6545.3345.6345.63388,300
Aug 08, 201745.8945.9745.6545.6945.69281,100
Aug 07, 201745.8745.9945.8745.9945.99274,800
Aug 04, 201745.9546.0145.7945.9445.94297,600
Aug 03, 201745.8445.9645.7745.8545.85463,600
Aug 02, 201745.7945.8745.6545.7845.78303,000
Aug 01, 201745.8545.9345.7245.7345.73421,400
Jul 31, 201745.4545.5545.3245.5145.511,180,400
Jul 28, 201745.2145.3945.1645.3945.39222,300
Jul 27, 201745.6145.6145.2045.3445.34515,000
Jul 26, 201745.4045.6345.3045.5545.55631,300
Jul 25, 201745.4645.4645.1745.2045.20181,400
Jul 24, 201745.0345.1244.8745.1045.10402,500
Jul 21, 201745.2345.2545.0045.2445.24389,900
Jul 20, 201745.4545.5545.3545.5145.51459,100
Jul 19, 201745.1945.3045.1545.2645.26444,100
Jul 18, 201745.1045.1745.0445.1745.17259,500
Jul 17, 201745.2045.2445.1445.2145.21378,500
Jul 14, 201745.0545.3245.0045.2845.28403,400
Jul 13, 201744.9145.0244.8145.0045.00308,900
Jul 12, 201744.7744.8944.7444.8144.81507,300
Jul 11, 201744.1944.4344.1144.4344.43405,700
Jul 10, 201744.2244.4144.2044.3744.37430,100
Jul 07, 201744.1044.3144.0244.2744.27601,200
Jul 06, 201744.0544.3444.0144.1844.18619,200
Jul 05, 201744.1644.3644.1144.3444.34643,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...