WisdomTree Indian Rupee Strategy Fund Historical Stock Prices

(ETF)
ICN 
$20.501
*  
0.0503
0.25%
Get ICN Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading ICN 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 01-JUN-2015 TO 01-SEP-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.
16:00 N/A  20.501  20.501  20.501 303
09/01/2015 20.501 20.501 20.501 20.501 303
08/31/2015 20.46 20.46 20.4507 20.4507 882
08/28/2015 20.45 20.75 20.45 20.669 801
08/27/2015 20.45 20.7048 20.45 20.686 3,795
08/26/2015 20.343 20.59 20.343 20.48 7,255
08/25/2015 20.48 20.8 20.38 20.6001 11,261
08/24/2015 18.1 20.9622 15.5 20.185 19,117
08/21/2015 20.2001 20.99 19.5 19.6042 21,139
08/20/2015 20.731 20.7616 20.73 20.7616 815
08/19/2015 20.78 20.83 20.78 20.83 4,646
08/18/2015 20.889 20.89 20.75 20.78 4,115
08/17/2015 20.74 20.8 20.73 20.8 1,214
08/14/2015 21.0999 21.0999 20.81 20.81 1,269
08/13/2015 20.8637 20.8964 20.8637 20.8964 753
08/12/2015 20.85 20.962 20.8 20.9 3,457
08/11/2015 21.01 21.3199 20.9911 21.3199 8,066
08/10/2015 20.5 21.35 20.32 21.27 4,011
08/07/2015 21.449 21.449 21.28 21.29 806
08/06/2015 21.32 21.4 21.3001 21.31 30,737
08/05/2015 21.3 21.35 21.29 21.35 1,377
08/04/2015 21.27 21.39 21.27 21.29 29,570
08/03/2015 21.04 21.19 21.02 21.14 1,874
07/31/2015 21.22 21.2739 21.22 21.22 1,805
07/30/2015 21.16 21.24 21.13 21.24 45,241
07/29/2015 21.31 21.38 21.26 21.26 851
07/28/2015 21.26 21.2711 21.24 21.2711 20,422
07/27/2015 21.2 21.25 21.11 21.25 1,438
07/24/2015 21.26 21.26 21.2011 21.2011 630
07/23/2015 21.32 21.341 21.25 21.251 1,615
07/22/2015 21.43 21.43 21.409 21.409 627
07/21/2015 21.32 21.47 21.32 21.47 19,147
07/20/2015 21.42 21.43 21.32 21.4 2,185
07/17/2015 21.44 21.48 21.41 21.42 21,904
07/16/2015 21.3971 21.3971 21.3971 21.3971 251
07/15/2015 21.3 21.46 21.3 21.4029 3,959
07/14/2015 21.39 21.54 21.39 21.48 20,972
07/13/2015 21.54 21.54 21.32 21.46 8,506
07/10/2015 21.51 21.51 21.36 21.43 2,261
07/09/2015 21.37 21.53 21.37 21.48 39,092
07/08/2015 21.32 21.41 21.32 21.35 6,325
07/07/2015 21.32 21.32 21.32 21.32 00
07/06/2015 21.26 21.4199 21.26 21.32 5,059
07/02/2015 21.28 21.37 21.28 21.37 2,374
07/01/2015 21.2 21.2 21.2 21.2 230
06/30/2015 21.19 21.19 21.19 21.19 00
06/29/2015 21.19 21.19 21.19 21.19 00
06/26/2015 21.19 21.19 21.19 21.19 100
06/25/2015 21.19 21.25 21.19 21.25 1,363
06/24/2015 21.18 21.23 21.17 21.18 4,751
06/23/2015 21.14 21.17 21.1388 21.17 628
06/22/2015 21.19 21.23 21.19 21.23 637
06/19/2015 21.18 21.25 21.18 21.25 1,850
06/18/2015 21.09 21.18 21.09 21.13 1,070
06/17/2015 21.06 21.06 20.98 20.99 990
06/16/2015 20.9905 20.9905 20.9905 20.9905 00
06/15/2015 21.01 21.01 20.9905 20.9905 1,211
06/12/2015 20.98 21.07 20.98 21.04 3,052
06/11/2015 21.06 21.06 21.06 21.06 00
06/10/2015 21.074 21.1 21.06 21.06 1,011
06/09/2015 21.1499 21.1499 21.05 21.05 737
06/08/2015 21.0899 21.0899 21 21 1,548
06/05/2015 21.073 21.073 21.01 21.01 477
06/04/2015 21.13 21.13 21.06 21.06 330
06/03/2015 21.11 21.11 21.11 21.11 00
06/02/2015 21.1 21.14 21.1 21.11 1,951
06/01/2015 21.16 21.16 21.1382 21.1382 2,094
*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?