Historical Stock Prices

(ETF)
IEUS 
$41.8991
*  
0.0959
0.23%
Get IEUS Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading IEUS now
Exchange:NASDAQ

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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 42.11 42.11 41.88 41.8991 9,549
12/01/2016 42.03 42.09 41.96 41.995 4,488
11/30/2016 42.0504 42.0504 42.04 42.04 1,760
11/29/2016 41.97 42.1221 41.97 42.1221 1,219
11/28/2016 41.89 41.899 41.849 41.849 3,179
11/25/2016 42.1099 42.1309 42.1099 42.1309 537
11/23/2016 41.85 41.92 41.85 41.92 2,731
11/22/2016 42.1333 42.1421 42.1 42.1421 1,473
11/21/2016 41.91 42.0146 41.881 42.0146 4,154
11/18/2016 42.02 42.03 41.85 41.91 4,672
11/17/2016 42.1199 42.1199 41.96 41.96 2,591
11/16/2016 41.98 42.01 41.87 41.93 4,399
11/15/2016 41.68 42.15 41.68 42.15 9,833
11/14/2016 41.96 41.96 41.72 41.86 2,947
11/11/2016 42.54 42.54 42.17 42.2508 14,207
11/10/2016 42.874 42.8742 42.53 42.8499 1,883
11/09/2016 42.16 42.9286 42.16 42.91 2,101
11/08/2016 42.6388 42.793 42.6388 42.76 568
11/07/2016 42.88 42.88 42.68 42.8 6,456
11/04/2016 42.7 42.7 42.3601 42.3601 2,609
11/03/2016 43.3 43.3 42.99 42.99 2,629
11/02/2016 43.03 43.03 42.7899 42.7899 105,847
11/01/2016 43.27 43.27 42.91 42.9244 902
10/31/2016 43.1 43.22 42.95 43.03 46,490
10/28/2016 43.22 43.26 43.1 43.1 52,700
10/27/2016 43.3544 43.3544 43.13 43.14 195,692
10/26/2016 43.7516 43.7516 43.5063 43.5063 1,141
10/25/2016 43.87 43.87 43.7912 43.8 613
10/24/2016 44.0847 44.0847 44.0847 44.0847 00
10/21/2016 43.92 44.19 43.92 44.0847 578
10/20/2016 44.21 44.26 44.21 44.26 287
10/19/2016 44.36 44.4131 44.2702 44.4131 1,122
10/18/2016 44.447 44.447 44.33 44.33 724
10/17/2016 44.02 44.02 44.02 44.02 00
10/14/2016 44.05 44.09 44.02 44.02 1,334
10/13/2016 43.81 43.9969 43.74 43.9969 1,693
10/12/2016 44.11 44.11 43.94 43.95 1,282
10/11/2016 44.43 44.48 44.07 44.0878 1,236
10/10/2016 44.62 44.82 44.62 44.7502 1,461
10/07/2016 44.93 44.93 44.6508 44.7892 2,084
10/06/2016 45.34 45.35 45.24 45.24 8,012
10/05/2016 45.7732 45.7732 45.69 45.69 2,248
10/04/2016 45.72 45.72 45.61 45.64 1,688
10/03/2016 45.79 45.79 45.7539 45.7539 796
09/30/2016 45.42 45.629 45.42 45.58 1,144
09/29/2016 45.17 45.17 45.17 45.17 109
09/28/2016 45.28 45.6604 45.2601 45.6604 12,749
09/27/2016 44.79 44.9446 44.79 44.9446 1,284
09/26/2016 45.14 45.3899 45.14 45.3 3,585
09/23/2016 45.62 45.645 45.62 45.645 1,001
09/22/2016 46.19 46.19 45.9642 45.9642 3,576
09/21/2016 45.19 45.42 44.995 45.42 17,720
09/20/2016 44.96 44.96 44.96 44.96 00
09/19/2016 45.13 45.23 44.96 44.96 1,333
09/16/2016 44.6201 44.8126 44.6201 44.8126 560
09/15/2016 45.14 45.24 45.13 45.13 20,624
09/14/2016 44.653 44.92 44.653 44.85 163,493
09/13/2016 44.8487 44.8487 44.45 44.56 5,771
09/12/2016 44.74 45.45 44.74 45.45 6,216
09/09/2016 45.74 45.74 45.1736 45.1736 2,694
09/08/2016 46.15 46.2888 46.0711 46.12 22,819
09/07/2016 45.9344 45.9436 45.91 45.9436 1,361
09/06/2016 45.71 45.95 45.71 45.95 16,437
09/02/2016 45.38 45.4211 45.345 45.345 8,205
*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?