WisdomTree Indian Rupee Strategy Fund Historical Stock Prices

(ETF)
ICN 
$21.07
*  
0.03
0.14%
Get ICN Alerts
*Delayed - data as of May 29, 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 28-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.
16:00 N/A  21.07  21.07  21.07 673
05/29/2015 21.07 21.07 21.07 21.07 673
05/28/2015 21.04 21.05 21.02 21.04 5,225
05/27/2015 21.03 21.05 21.03 21.032 792
05/26/2015 21.12 21.12 21.102 21.1099 2,417
05/22/2015 21.15 21.17 21.14 21.1401 2,042
05/21/2015 21.09 21.09 21.09 21.09 1,174
05/20/2015 21.01 21.0765 21.01 21.07 2,551
05/19/2015 20.9901 20.9901 20.9901 20.9901 249
05/18/2015 21.011 21.15 21.011 21.15 423
05/15/2015 21.06 21.1999 21.06 21.13 2,020
05/14/2015 21.05 21.15 21.05 21.12 2,675
05/13/2015 20.88 20.88 20.88 20.88 00
05/12/2015 20.88 20.88 20.88 20.88 328
05/11/2015 20.86 20.9566 20.8274 20.92 2,845
05/08/2015 20.98 21.039 20.936 20.936 885
05/07/2015 20.8948 20.8948 20.8948 20.8948 531
05/06/2015 21.13 21.13 20.98 20.98 3,813
05/05/2015 21.02 21.1599 21.02 21.1599 9,501
05/04/2015 21 21.02 20.97 21.0047 3,072
05/01/2015 21.0499 21.0499 21.0434 21.0434 770
04/30/2015 21.0901 21.0901 21.0901 21.0901 00
04/29/2015 21.14 21.19 21.0901 21.0901 987
04/28/2015 21.06 21.06 21.06 21.06 00
04/27/2015 21 21.19 21 21.06 2,990
04/24/2015 21.1 21.1 20.89 20.8901 3,201
04/23/2015 21.17 21.17 21.0302 21.1 4,594
04/22/2015 21.17 21.1701 21.17 21.1701 1,560
04/21/2015 21.2 21.26 21.2 21.21 1,300
04/20/2015 21.24 21.2999 21.1301 21.1308 15,713
04/17/2015 21.38 21.39 21.38 21.38 1,971
04/16/2015 21.41 21.4499 21.397 21.4499 1,869
04/15/2015 21.371 21.371 21.37 21.3701 394
04/14/2015 21.4059 21.4059 21.39 21.39 1,001
04/13/2015 21.42 21.42 21.35 21.35 469
04/10/2015 21.44 21.46 21.42 21.42 1,925
04/09/2015 21.41 21.4496 21.41 21.44 2,967
04/08/2015 21.36 21.3601 21.36 21.36 465
04/07/2015 21.3707 21.44 21.3601 21.4399 1,062
04/06/2015 21.42 21.43 21.4 21.4 4,547
04/02/2015 21.4154 21.4399 21.39 21.42 2,046
04/01/2015 21.35 21.42 21.35 21.38 5,839
03/31/2015 21.33 21.35 21.18 21.345 2,947
03/30/2015 21.17 21.27 21.17 21.26 8,034
03/27/2015 21.2 21.2 21.2 21.2 350
03/26/2015 21.1101 21.17 21.1101 21.17 519
03/25/2015 21.27 21.331 21.27 21.331 485
03/24/2015 21.3599 21.3599 21.29 21.29 31,979
03/23/2015 21.32 21.35 21.32 21.34 2,808
03/20/2015 21.29 21.43 21.29 21.3388 5,050
03/19/2015 21.24 21.24 21.21 21.21 1,150
03/18/2015 21.11 21.4299 21.05 21.22 1,746
03/17/2015 21.12 21.22 21.08 21.14 5,149
03/16/2015 21.05 21.0801 21.05 21.08 648
03/13/2015 21.13 21.13 21.04 21.07 2,077
03/12/2015 21.2 21.27 21.19 21.19 1,508
03/11/2015 21.097 21.17 21.097 21.1 1,448
03/10/2015 21.13 21.13 21.13 21.13 00
03/09/2015 21.1899 21.1899 21.12 21.13 3,613
03/06/2015 21.13 21.203 21.07 21.203 5,197
03/05/2015 21.2554 21.32 21.2554 21.32 1,101
03/04/2015 21.28 21.3 21.26 21.3 2,883
03/03/2015 21.41 21.4791 21.4 21.4 12,009
03/02/2015 21.48 21.48 21.45 21.46 573
*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?