IEV - iShares Europe ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 201945.2745.3945.2345.2945.29230,800
Nov 11, 201945.1045.2745.1045.2445.2476,500
Nov 08, 201945.1745.3145.1045.3145.31180,600
Nov 07, 201945.4245.4645.3045.3045.30430,700
Nov 06, 201945.3045.3945.2245.3145.31259,900
Nov 05, 201945.3045.3345.1645.2545.25372,500
Nov 04, 201945.4745.5545.3245.3745.37197,400
Nov 01, 201945.0345.1645.0245.1645.16324,300
Oct 31, 201944.8044.8344.6444.8344.83328,200
Oct 30, 201944.6845.0044.5044.9844.98321,800
Oct 29, 201944.5344.7444.5344.7044.70257,400
Oct 28, 201944.6744.8044.6744.7644.76330,700
Oct 25, 201944.4444.6144.4344.5744.57178,000
Oct 24, 201944.6844.6844.4844.6044.60303,300
Oct 23, 201944.2544.4744.2544.4444.44150,200
Oct 22, 201944.3044.5044.1644.1644.16575,800
Oct 21, 201944.4444.4544.3144.3444.34189,800
Oct 18, 201944.0944.2243.9744.1644.16157,200
Oct 17, 201944.2544.3044.0144.1344.13407,200
Oct 16, 201943.8744.0543.8443.9243.92347,900
Oct 15, 201943.4744.0143.4543.8843.88400,600
Oct 14, 201943.2943.4443.2843.3243.32223,400
Oct 11, 201943.4343.7143.4243.5143.51752,600
Oct 10, 201942.2942.6642.2642.6142.61528,600
Oct 09, 201942.1942.3042.1142.2342.23257,000
Oct 08, 201942.0842.0841.8341.8941.89610,200
Oct 07, 201942.3442.5442.3142.3642.36179,700
Oct 04, 201942.0242.3541.9942.3542.35192,600
Oct 03, 201941.6941.9741.5241.9741.97425,700
Oct 02, 201942.0742.0741.6041.6841.68408,500
Oct 01, 201943.1343.1342.7142.8042.80394,700
Sep 30, 201943.1943.3743.1943.2743.27271,800
Sep 27, 201943.2743.3543.0743.1743.17266,400
Sep 26, 201943.1543.2443.0743.1543.15342,300
Sep 25, 201942.7742.9442.6242.9242.92201,100
Sep 24, 201943.3543.4043.1143.1343.13222,000
Sep 23, 201943.2043.3943.1843.3843.38141,200
Sep 20, 201943.6843.7643.4843.4943.49248,300
Sep 19, 201943.6743.7443.5843.5843.5886,300
Sep 18, 201943.4143.5243.2443.4343.43138,000
Sep 17, 201943.2343.5043.2043.4743.47174,100
Sep 16, 201943.4043.4443.2343.2643.26175,000
Sep 13, 201943.7543.8643.6743.7343.73407,200
Sep 12, 201943.2743.6743.2643.6143.61285,900
Sep 11, 201943.1743.3643.1543.3543.35148,000
Sep 10, 201942.9743.2042.8943.1243.12178,500
Sep 09, 201943.0943.0943.0043.0643.06388,900
Sep 06, 201943.0543.1543.0443.0443.04234,100
Sep 05, 201943.0543.1342.9142.9542.95280,300
Sep 04, 201942.5542.7342.5042.7342.73196,800
Sep 03, 201941.8842.0841.8542.0442.04512,700
Aug 30, 201942.3242.3641.9942.1742.17514,300
Aug 29, 201942.0242.0841.8842.0242.02430,400
Aug 28, 201941.4541.7441.3341.6041.60389,000
Aug 27, 201941.8641.8941.6341.6341.63825,200
Aug 26, 201941.6541.6841.4541.6141.61477,700
Aug 23, 201941.7642.0641.3241.3241.32766,500
Aug 22, 201941.9742.0041.6841.8541.85313,600
Aug 21, 201942.0742.0741.8941.9441.94453,700
Aug 20, 201941.6341.6341.4241.4541.45493,800
Aug 19, 201941.8141.8441.6841.6941.69260,600
Aug 16, 201941.1041.4241.1041.3741.37597,700
Aug 15, 201940.8741.0240.7040.8840.881,047,700
Aug 14, 201941.2241.3040.8940.8940.89908,600
Aug 13, 201941.5742.1841.5342.0342.031,756,400
Aug 12, 201941.8642.0141.6641.6741.67247,000
Aug 09, 201942.0942.1241.8742.0042.00206,900
Aug 08, 201941.9942.3341.9242.2142.21260,500
Aug 07, 201941.4141.8241.3241.7641.76343,000
Aug 06, 201941.6841.7241.3341.5541.55603,300
Aug 05, 201941.7241.7341.2041.3841.38293,400
Aug 02, 201942.5542.5642.1342.3042.30694,900
Aug 01, 201942.8943.2442.5942.7342.73436,000
Jul 31, 201943.2143.3342.6042.9142.91498,600
Jul 30, 201943.2343.2643.1143.1943.19293,500
Jul 29, 201943.9443.9443.8143.8543.8595,400
Jul 26, 201943.7743.8043.7243.7743.77125,900
Jul 25, 201943.9643.9643.5243.5443.54327,500
Jul 24, 201943.8844.0143.8644.0044.00120,800
Jul 23, 201944.0244.0743.9444.0344.03113,900
Jul 22, 201943.7643.8143.6843.7543.7565,600
Jul 19, 201943.7543.8043.6543.6643.66217,100
Jul 18, 201943.6843.9543.6143.9343.93175,100
Jul 17, 201943.9343.9543.7143.7143.71187,300
Jul 16, 201943.8743.9743.7943.8043.80134,200
Jul 15, 201943.9544.0143.8943.9543.9578,600
Jul 12, 201943.8443.8743.7643.8743.8792,300
Jul 11, 201944.0044.0443.7743.8943.8994,800
Jul 10, 201944.0344.1043.8643.9643.9686,500
Jul 09, 201943.7243.8543.7243.8043.80120,300
Jul 08, 201943.9844.0743.9643.9843.9892,600
Jul 05, 201944.1744.2143.9344.1844.18232,700
Jul 03, 201944.6144.6744.5844.6644.66147,200
Jul 02, 201944.2844.3644.2444.3444.34174,400
Jul 01, 201944.4044.4044.0844.2044.20375,500
Jun 28, 201943.9744.1343.9744.0744.07241,600
Jun 27, 201943.7843.8343.7443.7443.74221,800
Jun 26, 201943.8543.8843.7343.7343.73182,200
Jun 25, 201944.0144.0843.7043.7343.73340,800
Jun 24, 201944.0444.1043.9843.9843.98415,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...