Historical Stock Prices

IFAS 
$30.95
*  
0.0599
0.19%
Get IFAS Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading IFAS 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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 30.95 30.95 30.95 30.95 265
12/23/2014 30.8901 30.8901 30.8901 30.8901 205
12/22/2014 30.9786 30.99 30.9458 30.99 2,267
12/19/2014 30.77 30.89 30.5401 30.76 6,962
12/18/2014 30.91 30.918 30.78 30.78 38,276
12/17/2014 30.89 30.89 30.791 30.796 822
12/16/2014 31.35 31.35 31.35 31.35 00
12/15/2014 31.35 31.35 31.35 31.35 00
12/12/2014 31.35 31.35 31.35 31.35 990
12/11/2014 31.15 31.32 31.15 31.27 4,160
12/10/2014 31.2 31.2 30.85 30.85 718
12/09/2014 31.04 31.08 30.9 30.9501 8,250
12/08/2014 31.14 31.15 31.12 31.15 1,503
12/05/2014 31.43 31.52 31.43 31.47 3,587
12/04/2014 31.66 31.66 31.2801 31.31 2,452
12/03/2014 31.78 31.84 31.75 31.79 17,518
12/02/2014 31.69 31.89 31.69 31.87 982
12/01/2014 31.5105 31.5105 31.5105 31.5105 1,514
11/28/2014 31.5 31.68 31.5 31.56 4,112
11/26/2014 31.79 31.81 31.74 31.78 5,600
11/25/2014 31.7224 31.7224 31.7224 31.7224 746
11/24/2014 31.88 31.9799 31.801 31.822 3,547
11/21/2014 32.26 32.26 31.871 31.8733 6,415
11/20/2014 31.56 31.72 31.55 31.72 5,296
11/19/2014 32.05 32.05 32.05 32.05 00
11/18/2014 31.98 32.06 31.98 32.05 3,338
11/17/2014 31.99 32.2284 31.97 32.17 17,773
11/14/2014 32.2124 32.2124 32.2124 32.2124 00
11/13/2014 32.12 32.2124 32.108 32.2124 1,707
11/12/2014 32.108 32.108 31.9901 31.9901 1,119
11/11/2014 31.7899 31.7899 31.7899 31.7899 00
11/10/2014 31.7899 31.7899 31.7899 31.7899 709
11/07/2014 31.294 31.294 31.294 31.294 00
11/06/2014 31.57 31.57 31.294 31.294 962
11/05/2014 32.14 32.14 32.01 32.07 3,713
11/04/2014 32.6 32.6 32.59 32.59 840
11/03/2014 32.77 33.02 32.77 32.96 11,850
10/31/2014 32.74 32.8999 32.73 32.8999 21,224
10/30/2014 31.512 31.62 31.5 31.62 828
10/29/2014 31.3692 31.3692 31.3692 31.3692 00
10/28/2014 31.1 31.3882 31.08 31.3692 2,247
10/27/2014 31.05 31.05 31.05 31.05 434
10/24/2014 31.338 31.338 31.338 31.338 00
10/23/2014 30.99 31.338 30.99 31.338 1,979
10/22/2014 30.93 30.93 30.93 30.93 110
10/21/2014 30.9 30.92 30.9 30.92 2,185
10/20/2014 30.65 30.65 30.65 30.65 00
10/17/2014 30.76 30.76 30.65 30.65 4,632
10/16/2014 29.77 30.41 29.77 30.34 1,016
10/15/2014 30.02 30.244 29.67 30.244 22,675
10/14/2014 30.4 30.54 30.18 30.21 28,163
10/13/2014 30.38 30.48 29.88 29.88 21,718
10/10/2014 30.49 30.49 30.3401 30.37 1,130
10/09/2014 30.6 30.789 30.54 30.57 52,391
10/08/2014 30.4259 30.835 30.4259 30.83 20,144
10/07/2014 30.6164 30.6164 30.45 30.46 5,899
10/06/2014 30.7 30.7 30.4801 30.4801 542
10/03/2014 30.38 30.515 30.29 30.5 9,348
10/02/2014 30.624 30.624 30.2 30.2 11,959
10/01/2014 30.85 30.85 30.85 30.85 179
09/30/2014 30.973 31 30.93 31 1,590
09/29/2014 31.05 31.11 30.99 31.086 3,040
09/26/2014 31.23 31.23 31.23 31.23 00
09/25/2014 31.33 31.33 31.18 31.23 28,758
09/24/2014 31.69 31.69 31.409 31.43 556
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?