Historical Data for ISHARES TRUST (IEV)

$ 46.70   0.04 (+0.09%) Volume: 36.78k 9:37 AM EST 27-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 46.59 46.7093 46.59 46.70 36.78k 0.04 0.09% 46.70 1.71m 76
11/25/20 46.45 46.73 46.37 46.66 110.33k 0.01 0.02% 46.66 5.14m 857
11/24/20 46.25 46.66 46.24 46.65 657.37k 0.72 1.57% 46.65 30.57m 3,214
11/23/20 46.15 46.19 45.72 45.93 139.31k -0.04 -0.09% 45.93 6.4m 883
11/20/20 45.90 46.06 45.85 45.97 63.17k -0.06 -0.13% 45.97 2.9m 550
11/19/20 45.66 46.045 45.5875 46.03 64.69k 0.33 0.72% 46.03 2.97m 494
11/18/20 46.09 46.18 45.70 45.70 94.73k -0.25 -0.54% 45.70 4.36m 628
11/17/20 45.87 46.08 45.69 45.95 172.94k -0.06 -0.13% 45.95 7.95m 969
11/16/20 46.02 46.07 45.75 46.01 285.3k 0.43 0.94% 46.01 13.08m 1,647
11/13/20 45.26 45.60 45.22 45.58 298.33k 0.70 1.56% 45.58 13.56m 1,279
11/12/20 45.18 45.33 44.78 44.88 130.59k -0.67 -1.47% 44.88 5.88m 1,166
11/11/20 45.41 45.55 45.31 45.55 354.16k 0.44 0.98% 45.55 16.11m 1,600
11/10/20 45.12 45.34 44.995 45.11 247.98k 0.67 1.51% 45.11 11.2m 2,019
11/09/20 45.20 45.22 44.40 44.44 698.62k 1.28 2.97% 44.44 31.31m 2,600
11/06/20 43.27 43.31 43.08 43.16 202.48k 0.14 0.33% 43.16 8.74m 829
11/05/20 42.98 43.13 42.76 43.02 175.79k 1.01 2.40% 43.02 7.56m 2,425
11/04/20 41.72 42.40 41.54 42.01 386.09k 0.58 1.40% 42.01 16.24m 3,378
11/03/20 41.09 41.58 41.08 41.43 169.99k 1.21 3.01% 41.43 7.03m 1,059
11/02/20 40.11 40.26 39.91 40.22 269.61k 0.61 1.54% 40.22 10.81m 1,456
10/30/20 39.66 39.75 39.33 39.61 474.52k -0.15 -0.38% 39.61 18.72m 2,291
10/29/20 39.57 39.92 39.29 39.76 164.91k 0.11 0.28% 39.76 6.55m 1,342
10/28/20 39.95 40.07 39.56 39.65 325.15k -1.58 -3.83% 39.65 12.94m 3,236
10/27/20 41.63 41.65 41.18 41.23 173.12k -0.58 -1.39% 41.23 7.17m 1,401