Quantcast

Historical Stock Prices

IFEU 
$37.2
*  
0.09
0.24%
Get IFEU Alerts
*Delayed - data as of Nov. 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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.
11/16/2018 37.2 37.2 37.2 37.2 890
11/15/2018 36.92 37.18 36.86 37.11 4,073
11/14/2018 37.8 37.9 37.53 37.9 1,557
11/13/2018 37.27 37.53 37.131 37.31 2,342
11/12/2018 37.23 37.23 37.08 37.0955 3,685
11/09/2018 37.54 37.6199 37.54 37.6012 4,412
11/08/2018 37.86 37.86 37.6239 37.6239 1,954
11/07/2018 37.96 37.96 37.8 37.96 7,699
11/06/2018 37.1998 37.3099 37.1998 37.3099 1,700
11/05/2018 36.94 37 36.9 36.9601 3,341
11/02/2018 37.15 37.205 36.85 36.9401 1,995
11/01/2018 36.99 37.32 36.99 37.32 2,668
10/31/2018 36.63 36.709 36.5 36.5 3,390
10/30/2018 36.34 36.77 36.34 36.77 2,711
10/29/2018 36.69 36.69 36.16 36.195 1,682
10/26/2018 36.39 36.79 36.32 36.67 5,330
10/25/2018 36.54 36.6789 36.41 36.44 6,208
10/24/2018 36.76 36.76 36.55 36.7 1,773
10/23/2018 36.7 37.1232 36.7 37.0244 4,225
10/22/2018 37.47 37.48 37.38 37.48 1,660
10/19/2018 37.6 37.6452 37.56 37.6452 112,627
10/18/2018 37.72 37.72 37.15 37.18 4,524
10/17/2018 37.55 37.6 37.55 37.5595 942
10/16/2018 37 37.12 37 37.08 5,628
10/15/2018 36.06 36.18 36.05 36.18 1,583
10/12/2018 36.6722 36.6722 36.6722 36.6722 00
10/11/2018 36.68 36.98 36.5587 36.6722 4,317
10/10/2018 37.3473 37.3473 36.88 36.88 2,681
10/09/2018 37.15 37.607 37.15 37.5781 2,162
10/08/2018 37.06 37.22 37.0224 37.22 1,398
10/05/2018 37.2535 37.2535 37.15 37.2351 11,031
10/04/2018 37.59 37.59 37.15 37.2022 39,774
10/03/2018 38.3791 38.41 38.306 38.3982 5,033
10/02/2018 38.28 38.29 38.181 38.181 2,390
10/01/2018 38.7514 38.7514 38.6365 38.6365 1,609
09/28/2018 38.72 38.843 38.72 38.843 466
09/27/2018 39.19 39.2 39 39 16,105
09/26/2018 39.37 39.39 39.34 39.34 16,454
09/25/2018 39.6392 39.6392 39.4 39.4 4,245
09/24/2018 39.6201 39.6201 39.5 39.524 1,059
09/21/2018 39.75 39.75 39.675 39.6793 1,678
09/20/2018 39.92 40.0941 39.92 40.0941 3,273
09/19/2018 39.56 39.6266 39.5566 39.614 2,857
09/18/2018 40.0984 40.0984 39.93 39.964 1,476
09/17/2018 39.6798 39.6798 39.6798 39.6798 00
09/14/2018 39.71 39.737 39.6 39.6798 2,099
09/13/2018 40.05 40.05 39.8776 39.8776 1,358
09/12/2018 39.63 39.81 39.63 39.69 3,330
09/11/2018 39.45 39.46 39.45 39.46 736
09/10/2018 39.4209 39.4407 39.4166 39.4166 1,205
09/07/2018 39.3463 39.3463 39.28 39.28 1,107
09/06/2018 39.41 39.536 39.41 39.536 1,298
09/05/2018 39.61 39.6549 39.601 39.6549 3,144
09/04/2018 39.42 39.5424 39.42 39.5424 1,714
08/31/2018 40.425 40.4605 40.1293 40.13 2,406
08/30/2018 40.38 40.3838 40.38 40.3838 919
08/29/2018 40.651 40.9108 40.651 40.9108 689
08/28/2018 40.55 40.58 40.5165 40.5165 2,986
08/27/2018 40.22 40.38 40.22 40.3682 1,005
08/24/2018 40.0527 40.0527 40.0527 40.0527 263
08/23/2018 40.003 40.003 39.8 39.87 2,354
08/22/2018 40.09 40.09 39.9401 39.9796 1,277
08/21/2018 39.73 39.8699 39.6543 39.8699 2,130
08/20/2018 39.3512 39.4246 39.2769 39.4246 3,802
08/17/2018 38.94 39.4044 38.94 39.35 4,052
08/16/2018 38.87 38.876 38.87 38.876 1,893
*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