IEV - iShares Europe ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201747.1647.2147.1147.2047.20131,629
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
Jul 03, 201744.3244.4844.3244.3444.34327,800
Jun 30, 201744.4244.4344.0144.3244.32737,700
Jun 29, 201744.6844.6844.1544.3244.321,195,400
Jun 28, 201744.5944.9044.5944.8244.82599,000
Jun 27, 201744.4244.6144.3744.4944.491,047,400
Jun 26, 201744.6244.6444.3544.3844.38726,800
Jun 23, 201744.1044.3144.0144.2344.231,261,000
Jun 22, 201744.0644.1843.9944.0844.08572,300
Jun 21, 201744.0544.1744.0144.1244.12659,800
Jun 20, 201744.4344.4344.0144.1144.112,631,600
Jun 20, 20170.824 Dividend
Jun 19, 201745.4445.4845.2845.4044.58580,900
Jun 16, 201744.9445.2344.9245.2344.411,704,500
Jun 15, 201744.4344.7444.3844.7343.922,132,400
Jun 14, 201745.5245.5845.0245.1844.36694,700
Jun 13, 201745.2645.3345.1445.2644.441,016,200
Jun 12, 201745.0745.1144.8645.0044.18736,500
Jun 09, 201745.1845.3445.0345.2344.41737,300
Jun 08, 201745.2845.3745.2245.3644.54888,400
Jun 07, 201745.6145.6745.3045.5344.70722,300
Jun 06, 201745.4545.5445.4245.5444.711,122,500
Jun 05, 201745.7245.7245.6045.7144.88530,400
Jun 02, 201745.8546.0045.7545.9845.15451,400
Jun 01, 201745.5045.6845.4545.6844.85617,800
May 31, 201745.5945.6545.3545.3944.57701,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...