Quantcast

Historical Stock Prices

IFEU 
$40.26
*  
0.46
1.16%
Get IFEU Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading IFEU now
Exchange:NASDAQ

Community Rating:
 
 
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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 40.2 40.46 40.2 40.26 4,875
02/15/2018 39.7 39.8 39.668 39.8 3,283
02/14/2018 39.49 39.84 39.44 39.72 10,341
02/13/2018 39.17 39.31 39.16 39.24 5,594
02/12/2018 39.2 39.33 39 39.2 10,368
02/09/2018 38.9746 38.9746 38.21 38.76 3,150
02/08/2018 38.881 39.1 38.881 39.0645 2,910
02/07/2018 39.74 39.945 39.5 39.55 2,436
02/06/2018 38.9903 39.91 38.9903 39.91 16,407
02/05/2018 40.45 40.57 39.02 39.329 30,048
02/02/2018 41.35 41.35 41.07 41.07 2,274
02/01/2018 42.1 42.15 42.0028 42.12 4,360
01/31/2018 42.25 42.31 42.201 42.2395 3,351
01/30/2018 42.08 42.08 41.8253 41.95 5,774
01/29/2018 42.12 42.24 41.97 41.97 3,455
01/26/2018 42.49 42.609 42.44 42.609 6,873
01/25/2018 42.63 42.63 42.0999 42.15 5,232
01/24/2018 42.54 42.58 42.41 42.41 1,131
01/23/2018 42.15 42.175 42.04 42.06 15,985
01/22/2018 41.85 42.0048 41.85 42.0048 2,413
01/19/2018 41.8986 41.8986 41.8701 41.8701 444
01/18/2018 41.7 41.83 41.7 41.73 3,752
01/17/2018 41.92 42.12 41.8141 42.12 2,576
01/16/2018 41.67 41.6923 41.605 41.605 3,767
01/12/2018 41.19 41.3399 41.19 41.3399 1,293
01/11/2018 40.83 40.9211 40.6 40.75 5,102
01/10/2018 41.32 41.389 41.15 41.23 32,484
01/09/2018 41.55 41.6299 41.51 41.6299 82,497
01/08/2018 41.71 41.75 41.71 41.75 1,738
01/05/2018 41.4329 41.67 41.4329 41.6699 1,875
01/04/2018 41.35 41.35 41.25 41.25 4,717
01/03/2018 41.32 41.39 41.31 41.37 1,892
01/02/2018 41.06 41.2 41.06 41.19 3,522
12/29/2017 41.26 41.26 41.15 41.18 5,935
12/28/2017 40.97 40.97 40.9101 40.9101 1,588
12/27/2017 40.52 40.7072 40.52 40.68 5,616
12/26/2017 40.2734 40.32 40.2734 40.3 555
12/22/2017 40.19 40.19 40.19 40.19 208
12/21/2017 40.33 40.43 40.3 40.353 7,650
12/20/2017 41.01 41.01 40.88 40.88 4,905
12/19/2017 41.16 41.22 41.01 41.09 20,317
12/18/2017 40.9 41.01 40.9 40.94 5,273
12/15/2017 40.18 40.2736 40.17 40.2736 3,007
12/14/2017 40.09 40.1039 40.0391 40.0391 1,558
12/13/2017 39.98 39.99 39.91 39.99 2,183
12/12/2017 39.89 39.908 39.8226 39.908 2,626
12/11/2017 40.11 40.2599 40.11 40.2032 4,025
12/08/2017 40.24 40.3499 40.15 40.3499 1,298
12/07/2017 39.81 40.07 39.81 40.0222 6,550
12/06/2017 39.89 39.95 39.7 39.77 10,420
12/05/2017 39.72 39.9199 39.72 39.87 3,150
12/04/2017 39.73 39.73 39.59 39.66 2,893
12/01/2017 39.64 39.68 39.57 39.6211 4,309
11/30/2017 39.63 39.91 39.5701 39.71 28,982
11/29/2017 39.51 39.51 39.32 39.39 3,731
11/28/2017 39.6 39.61 39.45 39.61 7,163
11/27/2017 39.79 39.8403 39.6795 39.6795 1,840
11/24/2017 39.61 39.668 39.61 39.6401 403
11/22/2017 39.18 39.21 39.18 39.21 427
11/21/2017 39.2113 39.2113 39.2 39.2 586
11/20/2017 39.09 39.09 38.98 38.98 2,695
11/17/2017 39.45 39.45 39.23 39.23 1,805
11/16/2017 39.35 39.42 39.35 39.42 2,064
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for IFEU

Research Brokers before you trade

Want to trade FX?

Smart Portfolio