Quantcast

S&P Europe 350 Index Historical Stock Prices

(ETF)
IEV 
$45.78
*  
0.02
0.04%
Get IEV Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading IEV now


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 21-JUN-2018 TO 21-SEP-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.
16:00 45.75 45.78 45.78 45.78 180,813
09/21/2018 45.75 45.8 45.68 45.78 183,545
09/20/2018 45.59 45.8 45.51 45.76 203,303
09/19/2018 44.82 45.01 44.82 44.95 166,533
09/18/2018 44.73 44.93 44.73 44.85 587,058
09/17/2018 44.74 44.84 44.595 44.62 230,044
09/14/2018 44.6 44.67 44.41 44.5 296,088
09/13/2018 44.69 44.75 44.48 44.6 274,995
09/12/2018 44.14 44.45 44.13 44.28 321,850
09/11/2018 43.79 44.13 43.75 44.11 364,457
09/10/2018 44.14 44.19 44.045 44.09 587,449
09/07/2018 43.62 43.84 43.582 43.7 419,947
09/06/2018 44.19 44.3437 43.89 44.06 391,437
09/05/2018 44.38 44.45 44.11 44.28 558,591
09/04/2018 44.35 44.56 44.25 44.54 526,542
08/31/2018 45.05 45.19 44.7216 44.91 1,575,315
08/30/2018 45.47 45.57 45.35 45.42 360,740
08/29/2018 45.59 45.89 45.56 45.87 432,263
08/28/2018 45.9 45.91 45.645 45.66 300,390
08/27/2018 45.43 45.77 45.43 45.74 427,705
08/24/2018 45.06 45.2238 45 45.14 289,777
08/23/2018 44.95 45.08 44.76 44.77 211,202
08/22/2018 45.1 45.19 45.06 45.11 223,324
08/21/2018 44.92 45.11 44.82 44.96 565,797
08/20/2018 44.41 44.53 44.41 44.48 194,060
08/17/2018 43.82 44.28 43.82 44.17 302,605
08/16/2018 43.88 44.11 43.88 43.91 646,023
08/15/2018 43.64 43.69 43.33 43.6 527,886
08/14/2018 44.42 44.46 44.26 44.36 354,836
08/13/2018 44.5 44.63 44.32 44.44 783,493
08/10/2018 44.64 44.76 44.46 44.56 544,676
08/09/2018 45.74 45.79 45.56 45.58 273,659
08/08/2018 45.74 45.8245 45.63 45.74 170,281
08/07/2018 45.91 45.94 45.78 45.82 206,665
08/06/2018 45.34 45.53 45.27 45.46 284,862
08/03/2018 45.45 45.7 45.44 45.67 304,508
08/02/2018 45.42 45.59 45.32 45.58 454,256
08/01/2018 46.14 46.14 45.92 46 228,554
07/31/2018 46.51 46.56 46.27 46.35 406,960
07/30/2018 46.29 46.37 46.16 46.16 225,236
07/27/2018 46.13 46.24 45.98 46.04 349,453
07/26/2018 45.98 46.09 45.91 45.95 209,372
07/25/2018 45.82 46.29 45.63 46.23 521,144
07/24/2018 45.95 46.11 45.8 45.89 324,021
07/23/2018 45.61 45.66 45.52 45.58 251,211
07/20/2018 45.4 45.74 45.4 45.7 445,417
07/19/2018 45.31 45.52 45.28 45.44 740,005
07/18/2018 45.52 45.66 45.45 45.6 417,347
07/17/2018 45.3 45.595 45.3 45.49 565,997
07/16/2018 45.5 45.59 45.4334 45.57 391,862
07/13/2018 45.37 45.55 45.3 45.55 399,781
07/12/2018 45.28 45.48 45.23 45.42 403,931
07/11/2018 45.29 45.41 44.89 45.02 533,228
07/10/2018 45.77 45.89 45.76 45.86 425,323
07/09/2018 45.73 45.775 45.61 45.75 503,149
07/06/2018 45.26 45.5232 45.23 45.46 395,138
07/05/2018 45.19 45.28 45.09 45.24 400,933
07/03/2018 44.83 44.8961 44.61 44.65 561,441
07/02/2018 44.18 44.45 44.16 44.39 452,373
06/29/2018 44.8 45.01 44.66 44.71 433,327
06/28/2018 44.05 44.29 43.96 44.23 822,131
06/27/2018 44.6 44.81 44.11 44.12 868,557
06/26/2018 44.61 44.64 44.37 44.55 1,234,357
06/25/2018 44.88 44.93 44.47 44.56 1,626,307
06/22/2018 45.23 45.4101 45.05 45.23 767,292
06/21/2018 44.81 44.85 44.56 44.62 1,170,178
*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?

Smart Portfolio