iShares Europe ETF Historical Stock Prices

(ETF)
IEV 
$46.37
*  
0.08
0.17%
Get IEV Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading IEV now


Community Rating:
View:    IEV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  46.41  46.54  46.31  46.37 316,387
05/04/2015 46.52 46.54 46.31 46.37 316,387
05/01/2015 46.31 46.45 46.0399 46.45 674,552
04/30/2015 46.11 46.36 46 46.08 580,319
04/29/2015 46.33 46.576 46.04 46.22 784,739
04/28/2015 46.38 46.61 46.22 46.61 397,208
04/27/2015 46.64 46.88 46.57 46.59 700,910
04/24/2015 46.18 46.4 45.94 46.26 630,927
04/23/2015 45.58 46.15 45.52 46.06 408,220
04/22/2015 45.75 45.83 45.4799 45.81 398,296
04/21/2015 45.77 45.92 45.66 45.81 836,107
04/20/2015 45.45 45.65 45.4 45.46 420,466
04/17/2015 45.44 45.45 45.1815 45.41 986,436
04/16/2015 45.95 46.1599 45.72 46.03 359,367
04/15/2015 45.89 46.0149 45.64 45.95 459,056
04/14/2015 45.6 45.767 45.5628 45.72 334,028
04/13/2015 45.4 45.55 45.24 45.32 552,239
04/10/2015 45.41 45.57 45.34 45.57 458,712
04/09/2015 45.49 45.52 45.265 45.42 643,115
04/08/2015 45.75 45.78 45.26 45.42 603,410
04/07/2015 45.63 45.78 45.35 45.37 599,881
04/06/2015 45.09 45.73 45.08 45.44 854,119
04/02/2015 44.92 45.09 44.8729 45.02 421,222
04/01/2015 44.78 44.78 44.37 44.66 565,966
03/31/2015 44.26 44.56 44.18 44.27 466,472
03/30/2015 44.92 45.0999 44.91 45 427,346
03/27/2015 44.72 44.94 44.6103 44.84 642,030
03/26/2015 44.82 44.97 44.41 44.76 748,248
03/25/2015 45.58 45.6573 45.1701 45.2 403,802
03/24/2015 45.67 45.7248 45.44 45.44 521,353
03/23/2015 45.49 45.66 45.34 45.52 595,556
03/20/2015 45.16 45.55 44.9102 45.29 745,467
03/19/2015 44.25 44.33 44.06 44.18 853,565
03/18/2015 43.75 44.88 43.71 44.79 767,130
03/17/2015 43.72 43.83 43.53 43.75 730,985
03/16/2015 43.71 43.99 43.66 43.93 504,636
03/13/2015 43.24 43.35 43.01 43.3 602,386
03/12/2015 43.67 43.69 43.38 43.61 878,785
03/11/2015 43.28 43.43 43.0899 43.26 812,008
03/10/2015 43.58 43.6399 43.21 43.23 1,451,758
03/09/2015 44.24 44.37 44.1354 44.31 395,532
03/06/2015 44.5 44.559 44.11 44.14 850,039
03/05/2015 44.95 45.105 44.867 44.95 622,419
03/04/2015 44.7 44.85 44.46 44.8 536,033
03/03/2015 45.17 45.21 44.84 44.97 1,355,506
03/02/2015 45.34 45.36 45.1699 45.36 647,841
02/27/2015 45.29 45.51 45.19 45.29 717,440
02/26/2015 45.23 45.31 45.1342 45.21 447,850
02/25/2015 45.35 45.47 45.2299 45.42 328,682
02/24/2015 45.14 45.45 44.988 45.39 657,072
02/23/2015 45.05 45.185 44.97 45.11 554,088
02/20/2015 44.58 45.4599 44.45 45.31 888,117
02/19/2015 44.77 44.9101 44.66 44.71 527,394
02/18/2015 44.64 44.8899 44.5149 44.79 562,027
02/17/2015 44.37 44.69 44.21 44.61 561,464
02/13/2015 44.44 44.54 44.35 44.5 461,679
02/12/2015 43.91 44.37 43.91 44.35 525,516
02/11/2015 43.47 43.58 43.25 43.48 742,676
02/10/2015 43.59 43.81 43.4 43.75 572,825
02/09/2015 43.14 43.47 43.14 43.34 891,811
02/06/2015 43.79 43.867 43.39 43.51 630,389
02/05/2015 43.94 44.205 43.81 44.19 649,594
02/04/2015 43.8 44 43.54 43.59 973,914
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?