Historical Stock Prices

(ETF)
IFLY 
$27.71
*  
0.1977
0.71%
Get IFLY Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading IFLY 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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 27.67 27.8023 27.65 27.71 5,848
09/22/2016 27.66 27.9999 27.66 27.9077 2,910
09/21/2016 27.24 27.608 27.24 27.608 3,129
09/20/2016 27.64 27.64 27.1375 27.2002 4,517
09/19/2016 27.54 28.0499 27.4 27.5011 4,893
09/16/2016 27.31 27.45 27.1408 27.39 6,110
09/15/2016 27.28 27.679 27.28 27.53 1,589
09/14/2016 27.42 27.5909 27.2728 27.4981 796
09/13/2016 27.14 27.6831 27.14 27.5176 5,065
09/12/2016 27.28 27.7464 27.28 27.61 3,677
09/09/2016 27.98 27.98 27.35 27.434 8,930
09/08/2016 28.22 29.2 28.1 28.12 27,933
09/07/2016 28.71 28.71 28.085 28.085 13,979
09/06/2016 28.46 28.46 28.15 28.38 20,574
09/02/2016 28.13 28.18 28.03 28.08 9,872
09/01/2016 27.91 28 27.7201 27.9261 9,779
08/31/2016 28.45 28.45 27.55 27.84 19,283
08/30/2016 28.54 28.6 28.3321 28.4188 12,543
08/29/2016 28.34 28.46 28.34 28.46 3,559
08/26/2016 28.255 28.6 28.046 28.0825 3,587
08/25/2016 28.44 28.44 28.3799 28.3799 1,369
08/24/2016 28.39 28.56 28.39 28.5 3,220
08/23/2016 28.52 28.52 28.3825 28.48 514
08/22/2016 28.25 28.44 28.175 28.2598 2,179
08/19/2016 28.15 28.2277 28.1 28.2277 3,940
08/18/2016 27.2097 28.1799 26.766 28.1122 2,424
08/17/2016 28 28.14 27.9793 28.0457 3,802
08/16/2016 28.1799 28.1799 28.1077 28.1077 295
08/15/2016 27.8901 28.42 27.8901 28.42 4,769
08/12/2016 27.81 27.81 27.735 27.735 1,481
08/11/2016 27.71 27.8199 27.55 27.55 1,442
08/10/2016 27.74 27.74 27.38 27.46 715
08/09/2016 27.72 27.789 27.5001 27.5001 2,970
08/08/2016 27.52 27.52 27.34 27.49 1,600
08/05/2016 26.81 27.12 26.81 27.12 1,412
08/04/2016 27 27.06 26.74 26.74 1,983
08/03/2016 26.55 26.672 26.4756 26.6008 1,835
08/02/2016 26.65 26.7 26.63 26.7 1,463
08/01/2016 26.87 26.87 26.63 26.63 782
07/29/2016 26.89 26.905 26.72 26.905 18,794
07/28/2016 26.78 26.89 26.68 26.89 3,497
07/27/2016 26.5812 26.5812 26.42 26.42 730
07/26/2016 26.25 26.2999 26.0553 26.1799 1,715
07/25/2016 25.81 26.1799 25.81 26.1799 2,450
07/22/2016 26.1 26.1 25.81 25.81 590
07/21/2016 26.2 26.2 26.097 26.0992 803
07/20/2016 26.12 26.12 26.12 26.12 1,338
07/19/2016 26 26 25.84 25.84 10,487
07/18/2016 25.95 26.12 25.93 26.12 1,700
07/15/2016 26.12 26.12 25.81 25.98 2,326
07/14/2016 25.86 26.0399 25.86 26.02 1,996
07/13/2016 26.11 26.11 25.79 25.7999 2,501
07/12/2016 25.87 25.9567 25.8001 25.898 3,460
07/11/2016 25.4183 25.67 25.4183 25.5216 3,630
07/08/2016 24.87 25.18 24.87 25.18 3,417
07/07/2016 24.91 24.91 24.71 24.71 21,299
07/06/2016 24.54 24.75 24.5 24.75 2,012
07/05/2016 24.8 24.8 24.54 24.595 1,886
07/01/2016 25 25.1799 25 25.1 1,829
06/30/2016 24.82 25 24.5401 25 2,698
06/29/2016 24.9 24.93 24.4824 24.74 7,138
06/28/2016 25.24 25.24 24.3088 24.4145 2,312
06/27/2016 25.97 25.97 24 24.15 10,598
06/24/2016 26.08 26.08 24.9725 25.01 8,244
06/23/2016 26.44 26.5703 26.26 26.5703 7,912
*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?