Historical Stock Prices

(ETF)
IAT 
$33.98
*  
0.20
0.59%
Get IAT Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 34.04 34.21 33.75 33.98 105,068
04/28/2016 34.35 34.56 34.06 34.18 104,353
04/27/2016 34.5 34.8 34.29 34.58 154,460
04/26/2016 34.18 34.59 34.09 34.53 127,645
04/25/2016 34.2 34.21 33.82 34.14 78,454
04/22/2016 33.93 34.45 33.93 34.33 313,284
04/21/2016 34.03 34.33 33.84 33.89 166,404
04/20/2016 33.6 34.12 33.47 34.04 236,429
04/19/2016 33.08 33.56 33.0701 33.56 157,414
04/18/2016 32.64 33.15 32.58 33.04 150,869
04/15/2016 33.01 33.08 32.68 32.83 294,359
04/14/2016 32.58 33.36 32.441 32.96 226,079
04/13/2016 31.91 32.8 31.88 32.71 169,743
04/12/2016 31.14 31.6599 31.07 31.62 187,179
04/11/2016 31.01 31.51 31.01 31.07 275,256
04/08/2016 30.92 31.35 30.76 30.86 148,255
04/07/2016 31.28 31.28 30.48 30.67 89,245
04/06/2016 31.23 31.53 31.02 31.51 111,637
04/05/2016 31.56 31.59 31.205 31.22 171,664
04/04/2016 31.9 32.16 31.68 31.89 104,430
04/01/2016 31.58 31.93 31.27 31.91 349,994
03/31/2016 31.96 32.11 31.64 31.785 169,215
03/30/2016 31.94 32.39 31.94 32.06 325,878
03/29/2016 31.74 31.79 31.24 31.79 216,875
03/28/2016 31.93 32.06 31.68 31.87 286,656
03/24/2016 31.82 31.92 31.47 31.92 460,884
03/23/2016 32.32 32.345 32.07 32.09 226,042
03/22/2016 32.38 32.68 32.17 32.53 192,023
03/21/2016 32.55 32.76 32.33 32.6 215,202
03/18/2016 32.3 32.79 32.25 32.56 300,140
03/17/2016 31.77 32.19 31.43 32.115 337,914
03/16/2016 32.12 32.43 31.6381 31.85 285,309
03/15/2016 31.92 32.2 31.89 32.16 241,749
03/14/2016 32.31 32.39 31.97 32.27 249,270
03/11/2016 31.85 32.41 31.7978 32.38 167,199
03/10/2016 31.63 31.82 31.05 31.57 331,053
03/09/2016 31.81 31.81 31.26 31.33 277,352
03/08/2016 31.99 32.11 31.51 31.57 688,221
03/07/2016 32.19 32.46 32.07 32.345 386,225
03/04/2016 32.32 32.65 32.16 32.44 457,652
03/03/2016 31.62 32.16 31.46 32.16 221,062
03/02/2016 31.11 31.67 31.04 31.67 322,338
03/01/2016 30.13 31.09 30.09 31.09 500,706
02/29/2016 30.56 30.57 29.86 29.86 308,518
02/26/2016 30.41 30.91 30.23 30.63 870,731
02/25/2016 29.77 30.19 29.69 30.15 267,726
02/24/2016 29.54 29.77 28.96 29.73 391,365
02/23/2016 30.63 30.63 29.7734 29.94 237,411
02/22/2016 30.54 30.788 30.54 30.76 126,534
02/19/2016 29.87 30.28 29.76 30.17 223,498
02/18/2016 30.65 30.65 29.9 30.04 212,072
02/17/2016 30.8 31.01 30.4587 30.55 257,381
02/16/2016 30.12 30.78 29.82 30.52 340,472
02/12/2016 28.9 29.65 28.76 29.63 1,935,528
02/11/2016 28.74 28.89 28.12 28.34 440,978
02/10/2016 29.98 30.29 29.46 29.47 1,518,177
02/09/2016 29.17 29.96 29.07 29.76 415,233
02/08/2016 29.88 29.95 29.2905 29.68 302,701
02/05/2016 30.75 31.06 30.29 30.37 1,239,035
02/04/2016 30.25 30.9699 30.24 30.73 153,987
02/03/2016 30.24 30.392 29.3 30.33 328,582
02/02/2016 30.53 30.53 29.9202 30.07 176,831
02/01/2016 30.95 31.07 30.7201 30.94 169,952
*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?