iShares Europe ETF Historical Stock Prices

(ETF)
IEV 
$40.19
*  
0.87
2.12%
Get IEV Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading IEV now


Community Rating:
View:    IEV After Hours
 
 
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 03-JUN-2015 TO 03-SEP-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  40.27  40.40  40.01  40.19 1,201,856
09/03/2015 41.19 41.41 40.95 41.06 548,970
09/02/2015 41.06 41.07 40.585 41 659,345
09/01/2015 40.8 40.87 40.34 40.43 1,405,813
08/31/2015 41.65 41.83 41.47 41.62 689,552
08/28/2015 41.61 41.87 41.54 41.81 920,833
08/27/2015 41.71 42 41.55 41.91 1,867,214
08/26/2015 41.59 41.63 40.58 41.46 1,985,798
08/25/2015 42.05 42.07 40.695 40.78 2,683,767
08/24/2015 39.66 41.484 39.66 40.53 3,358,724
08/21/2015 42.44 42.6 41.59 41.65 3,183,738
08/20/2015 43.17 43.19 42.55 42.57 693,203
08/19/2015 43.5 43.69 43.2 43.51 684,552
08/18/2015 44.01 44.059 43.84 43.93 378,891
08/17/2015 43.85 44.18 43.78 44.18 342,360
08/14/2015 44.18 44.35 44.04 44.34 723,623
08/13/2015 44.3 44.37 44.16 44.27 391,646
08/12/2015 44.08 44.4 43.83 44.4 735,729
08/11/2015 44.79 44.84 44.5 44.66 1,566,397
08/10/2015 44.8 45.29 44.8 45.28 348,130
08/07/2015 44.58 44.78 44.51 44.75 355,429
08/06/2015 45.01 45.07 44.8 44.93 305,038
08/05/2015 45.03 45.14 44.92 44.98 446,251
08/04/2015 44.88 44.91 44.59 44.68 448,999
08/03/2015 44.93 44.99 44.61 44.8 338,354
07/31/2015 44.96 44.981 44.68 44.79 341,893
07/30/2015 44.46 44.54 44.195 44.51 319,921
07/29/2015 44.36 44.74 44.36 44.52 589,502
07/28/2015 44.18 44.44 43.98 44.42 278,061
07/27/2015 44.12 44.12 43.77 43.83 551,398
07/24/2015 44.6 44.65 44.1451 44.18 487,061
07/23/2015 44.94 44.96 44.6597 44.71 476,781
07/22/2015 44.75 44.86 44.7 44.84 455,044
07/21/2015 45.22 45.28 45.09 45.17 505,103
07/20/2015 45.34 45.4299 45.21 45.34 396,114
07/17/2015 45.24 45.26 45.13 45.2 873,647
07/16/2015 45.34 45.48 45.33 45.36 707,288
07/15/2015 45.09 45.105 44.78 44.95 384,483
07/14/2015 44.98 45.1844 44.8912 45.16 683,499
07/13/2015 44.83 44.9254 44.705 44.78 517,047
07/10/2015 43.8 44.805 43.8 44.75 1,248,973
07/09/2015 43.26 43.33 42.8901 42.95 1,036,416
07/08/2015 42.45 42.48 42.14 42.21 1,121,709
07/07/2015 42.39 42.94 41.81 42.84 2,850,172
07/06/2015 43.09 43.36 42.75 42.88 1,844,388
07/02/2015 44.1 44.12 43.85 43.96 350,172
07/01/2015 44.3 44.3307 43.77 43.97 938,720
06/30/2015 44.39 44.45 43.46 43.73 1,110,889
06/29/2015 44.68 44.8 43.93 44.06 1,489,405
06/26/2015 45.68 45.86 45.435 45.59 729,910
06/25/2015 45.72 45.8 45.53 45.59 979,101
06/24/2015 45.8 45.9 45.5534 45.59 1,108,373
06/23/2015 46.89 46.9899 46.8 46.85 942,323
06/22/2015 46.76 47.23 46.76 46.92 700,148
06/19/2015 45.94 46.03 45.78 45.85 458,695
06/18/2015 45.68 46.5216 45.63 46.03 1,999,780
06/17/2015 45.45 45.57 45.02 45.45 937,493
06/16/2015 45.27 45.57 45.22 45.51 826,225
06/15/2015 45.17 45.52 45.14 45.48 363,575
06/12/2015 45.84 46.15 45.65 45.98 423,178
06/11/2015 46.5 46.59 46.1451 46.43 460,207
06/10/2015 45.91 46.46 45.91 46.33 711,983
06/09/2015 45.24 45.395 44.96 45.2 504,699
06/08/2015 45.41 45.47 45.231 45.43 513,864
06/05/2015 45.31 45.58 45.11 45.45 444,484
06/04/2015 46.38 46.82 45.95 46.1 429,495
06/03/2015 46.59 46.88 46.55 46.63 405,873
*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?