Quantcast

Historical Stock Prices

IFEU 
$40.002
*  
0.1471
0.37%
Get IFEU Alerts
*Delayed - data as of Jul. 20, 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 20-APR-2018 TO 20-JUL-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.
07/20/2018 40.01 40.13 39.99 40.002 14,422
07/19/2018 39.82 39.9399 39.73 39.8549 4,959
07/18/2018 40.16 40.16 40.0688 40.16 1,738
07/17/2018 40.02 40.16 40.02 40.14 1,611
07/16/2018 40.28 40.35 40.28 40.35 479
07/13/2018 40.1 40.18 40.03 40.09 4,320
07/12/2018 40.03 40.11 40.03 40.11 4,687
07/11/2018 40.13 40.13 39.84 39.9077 83,850
07/10/2018 40.3866 40.42 40.3866 40.42 561
07/09/2018 40.45 40.45 40.261 40.34 1,267
07/06/2018 40.25 40.42 40.25 40.4016 1,664
07/05/2018 39.92 39.97 39.8926 39.93 2,956
07/03/2018 39.68 39.72 39.68 39.72 2,560
07/02/2018 39.429 39.469 39.429 39.4352 1,804
06/29/2018 39.74 39.76 39.74 39.76 999
06/28/2018 39.15 39.329 39.13 39.329 3,199
06/27/2018 39.49 39.4905 39.196 39.196 4,933
06/26/2018 39.72 39.7298 39.6889 39.7298 925
06/25/2018 40 40.02 39.85 39.8692 2,872
06/22/2018 39.95 39.95 39.95 39.95 3,667
06/21/2018 39.68 39.8023 39.5801 39.5801 962
06/20/2018 39.7795 39.7795 39.74 39.7713 1,632
06/19/2018 39.68 39.684 39.565 39.684 4,614
06/18/2018 40.717 40.79 40.717 40.79 576
06/15/2018 41.07 41.07 41.021 41.021 528
06/14/2018 41.06 41.094 40.991 41.075 4,603
06/13/2018 41.24 41.47 41.05 41.11 2,821
06/12/2018 41.29 41.29 41.29 41.29 221
06/11/2018 41.22 41.3 41.22 41.285 1,049
06/08/2018 41.18 41.2998 41.18 41.2998 2,750
06/07/2018 41.3 41.3 40.93 40.93 2,376
06/06/2018 41.36 41.49 41.36 41.49 1,166
06/05/2018 41.03 41.1044 41 41.1 2,265
06/04/2018 41.02 41.225 40.8829 40.8829 3,426
06/01/2018 40.47 40.4997 40.4604 40.4604 1,894
05/31/2018 40.367 40.64 40.367 40.64 401
05/30/2018 40.58 40.58 40.58 40.58 914
05/29/2018 39.99 40.02 39.5443 39.75 3,510
05/25/2018 40.47 40.47 40.47 40.47 1,849
05/24/2018 40.5 40.5 40.4154 40.4398 1,045
05/23/2018 40.34 40.41 40.33 40.37 3,295
05/22/2018 40.9 41 40.738 40.738 5,522
05/21/2018 40.871 40.871 40.82 40.82 1,047
05/18/2018 40.69 40.842 40.6811 40.83 868
05/17/2018 40.808 40.92 40.7771 40.7771 3,779
05/16/2018 40.77 40.899 40.73 40.865 6,684
05/15/2018 41.17 41.197 41.1607 41.1607 840
05/14/2018 41.7471 41.7471 41.61 41.61 6,791
05/11/2018 41.84 41.92 41.65 41.65 1,172
05/10/2018 41.48 41.514 41.48 41.514 1,123
05/09/2018 41.43 41.43 41.43 41.43 506
05/08/2018 41.2699 41.2699 41.21 41.2217 4,132
05/07/2018 41.3 41.3447 41.3 41.3 2,695
05/04/2018 41.23 41.23 41.22 41.22 351
05/03/2018 41.26 41.26 41.1633 41.1633 353
05/02/2018 41.41 41.41 41.2299 41.2299 1,572
05/01/2018 41.37 41.37 41.22 41.305 6,627
04/30/2018 41.62 41.709 41.5974 41.6598 871
04/27/2018 41.48 41.48 41.48 41.48 385
04/26/2018 41.28 41.4099 41.28 41.361 3,387
04/25/2018 41.01 41.02 41.01 41.02 1,055
04/24/2018 41.2631 41.2631 40.9494 40.978 3,000
04/23/2018 41.25 41.25 41.11 41.2 2,117
04/20/2018 41.41 41.57 41.41 41.56 2,383
*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