Historical Stock Prices

(ETF)
IAT 
$35.76
*  
0.32
0.89%
Get IAT Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading IAT 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 27-FEB-2015 TO 29-MAY-2015

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.
05/29/2015 35.9853 35.9853 35.6714 35.76 38,817
05/28/2015 35.99 36.08 35.8802 36.08 38,042
05/27/2015 35.81 36.13 35.7455 36.1 82,232
05/26/2015 35.8 35.8 35.54 35.72 46,494
05/22/2015 35.96 36.1 35.9 35.91 57,235
05/21/2015 36.02 36.1199 35.88 36 65,166
05/20/2015 36.4 36.4 35.96 36.07 92,618
05/19/2015 36.06 36.42 36.06 36.41 131,230
05/18/2015 35.52 36.0086 35.52 35.95 62,168
05/15/2015 35.98 36.04 35.36 35.52 49,390
05/14/2015 36 36.04 35.83 36 47,140
05/13/2015 35.64 35.91 35.52 35.85 51,257
05/12/2015 35.43 35.7499 35.15 35.67 92,881
05/11/2015 35.36 35.65 35.17 35.54 61,885
05/08/2015 35.2 35.46 35.01 35.43 234,501
05/07/2015 35.1 35.19 34.87 35.02 184,074
05/06/2015 35.27 35.3203 34.89 35.16 47,346
05/05/2015 35.27 35.54 35.15 35.18 69,012
05/04/2015 34.89 35.36 34.89 35.34 143,400
05/01/2015 35 35.15 34.71 34.83 38,994
04/30/2015 34.93 35.17 34.74 34.88 150,998
04/29/2015 34.66 35.21 34.66 35.03 106,535
04/28/2015 34.38 34.805 34.32 34.77 72,248
04/27/2015 34.61 34.8101 34.35 34.4 55,252
04/24/2015 34.8199 34.8199 34.47 34.57 64,370
04/23/2015 34.75 34.91 34.6402 34.78 55,202
04/22/2015 34.75 35 34.5601 34.93 63,945
04/21/2015 34.88 35.01 34.69 34.71 236,664
04/20/2015 34.73 34.93 34.63 34.77 48,591
04/17/2015 34.89 34.95 34.47 34.58 123,118
04/16/2015 35.13 35.1899 34.71 35.05 71,416
04/15/2015 34.88 35.32 34.88 35.15 77,686
04/14/2015 35.15 35.15 34.81 34.95 73,996
04/13/2015 34.85 35.25 34.85 35.22 37,577
04/10/2015 34.98 34.98 34.75 34.9 57,209
04/09/2015 34.77 34.96 34.62 34.94 43,631
04/08/2015 34.86 35.06 34.7401 34.84 46,333
04/07/2015 34.81 35.06 34.721 34.87 45,603
04/06/2015 34.65 34.93 34.2 34.77 58,531
04/02/2015 34.73 35.02 34.73 34.98 59,192
04/01/2015 34.71 34.8 34.5 34.75 182,594
03/31/2015 34.78 34.94 34.73 34.87 71,317
03/30/2015 34.55 35.14 34.55 34.97 92,825
03/27/2015 34.44 34.47 34.18 34.37 77,560
03/26/2015 34.2 34.6 34.06 34.49 163,156
03/25/2015 35.05 35.05 34.39 34.42 104,443
03/24/2015 35.37 35.37 35.12 35.12 2,370,333
03/23/2015 35.7 35.81 35.3801 35.41 62,880
03/20/2015 35.37 35.69 35.25 35.65 47,500
03/19/2015 35.45 35.67 34.9443 35.21 63,991
03/18/2015 35.55 35.81 35.25 35.51 74,447
03/17/2015 35.38 35.73 35.22 35.64 448,091
03/16/2015 35.5 35.59 35.34 35.54 40,838
03/13/2015 35.51 35.54 35.05 35.37 78,708
03/12/2015 34.98 35.63 34.98 35.61 120,591
03/11/2015 34.65 34.74 34.5101 34.73 85,715
03/10/2015 35.07 35.07 34.5 34.51 137,498
03/09/2015 35.3 35.34 35.04 35.29 61,053
03/06/2015 34.84 35.5645 34.84 35.08 61,769
03/05/2015 34.69 34.799 34.37 34.78 355,882
03/04/2015 34.67 34.67 34.482 34.62 22,404
03/03/2015 34.9 34.9 34.67 34.82 39,700
03/02/2015 34.67 34.93 34.6 34.91 55,536
02/27/2015 34.72 34.85 34.64 34.64 117,418
*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?