iShares FTSE EPRA/NAREIT Europe Index Fund Historical Stock Prices

IFEU 
$37.059
*  
0.239
0.65%
Get IFEU Alerts
*Delayed - data as of Nov. 28, 2014  -  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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  36.78  37.059  37.05  37.059 515
11/26/2014 36.78 36.82 36.68 36.82 4,354
11/25/2014 36.68 36.68 36.4901 36.491 2,185
11/24/2014 36.11 36.46 36.11 36.45 19,837
11/21/2014 35.942 35.942 35.8201 35.8201 3,638
11/20/2014 36.35 36.35 35.99 35.99 5,283
11/19/2014 36.06 36.38 36.06 36.25 1,086
11/18/2014 35.9201 36.2975 35.9201 36.2975 8,630
11/17/2014 35.83 35.8634 35.52 35.8634 2,629
11/14/2014 35.67 35.899 35.6601 35.88 33,770
11/13/2014 35.56 35.73 35.56 35.65 80,233
11/12/2014 35.399 35.55 35.399 35.42 10,814
11/11/2014 35.4901 35.9 35.4901 35.7901 10,750
11/10/2014 35.52 35.52 35.393 35.47 1,476
11/07/2014 35.53 35.53 35.0001 35.0001 1,508
11/06/2014 35.81 35.81 35.45 35.45 1,951
11/05/2014 35.67 35.99 35.67 35.88 13,567
11/04/2014 35.49 35.9136 35.49 35.9136 23,917
11/03/2014 35.72 35.72 35.41 35.41 3,373
10/31/2014 35.7 35.9 35.3201 35.9 11,833
10/30/2014 35.2412 35.632 35.2412 35.55 11,360
10/29/2014 35.68 35.7 35.24 35.38 20,353
10/28/2014 35.1546 35.68 35.1546 35.67 29,362
10/27/2014 35.15 35.15 35.002 35.01 4,346
10/24/2014 35.19 35.23 35.06 35.23 6,089
10/23/2014 35.018 35.16 34.97 35.07 14,901
10/22/2014 35.02 35.02 34.6 34.61 12,256
10/21/2014 34.781 34.94 34.78 34.927 4,183
10/20/2014 33.86 34.34 33.7601 34.27 13,696
10/17/2014 33.72 33.84 33.72 33.84 2,209
10/16/2014 32.8901 33.687 32.8901 33.6 8,330
10/15/2014 32.79 33.52 32.64 32.722 5,201
10/14/2014 33.43 33.584 33.3115 33.3115 5,925
10/13/2014 33.72 33.752 33.6 33.6 31,947
10/10/2014 33.7468 33.9899 33.6 33.6 9,611
10/09/2014 34.2898 34.2898 33.63 33.834 5,971
10/08/2014 34.16 34.531 33.9701 34.531 3,237
10/07/2014 34.2699 34.2699 33.985 34.02 1,952
10/06/2014 34.49 34.49 34.2697 34.2697 604
10/03/2014 34.91 34.91 34.25 34.29 6,047
10/02/2014 34.73 34.74 34.43 34.5828 2,008
10/01/2014 34.841 34.94 34.76 34.8308 5,627
09/30/2014 35.13 35.13 35.04 35.05 665
09/29/2014 35.1201 35.31 35.1201 35.17 1,534
09/26/2014 35.24 35.4999 35.24 35.44 3,351
09/25/2014 35.43 35.43 35.0592 35.191 2,676
09/24/2014 35.6 35.8399 35.6 35.72 14,902
09/23/2014 35.949 35.949 35.7 35.747 5,249
09/22/2014 36.08 36.29 36.08 36.1274 2,688
09/19/2014 36.51 36.65 36.1 36.28 4,595
09/18/2014 36.11 36.52 36.11 36.46 21,991
09/17/2014 36.255 36.29 36.06 36.06 3,450
09/16/2014 36.08 36.17 35.82 36.17 21,022
09/15/2014 36.397 36.409 36.35 36.35 1,294
09/12/2014 36.49 36.572 36.48 36.572 1,493
09/11/2014 36.5788 36.58 36.3948 36.55 2,363
09/10/2014 36.45 36.58 36.3838 36.58 8,445
09/09/2014 36.44 36.66 36.44 36.6 209,652
09/08/2014 36.9817 36.9817 36.63 36.69 2,672
09/05/2014 37.29 37.3499 37.29 37.3499 1,191
09/04/2014 37.5 37.5 37.319 37.319 5,525
09/03/2014 37.636 37.66 37.46 37.65 25,558
09/02/2014 37.482 37.482 37.2101 37.39 6,884
08/29/2014 37.71 37.71 37.541 37.617 2,360
08/28/2014 37.77 37.836 37.5 37.691 7,959
08/27/2014 37.71 37.9999 37.71 37.9999 3,584
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?