Historical Stock Prices

(ETF)
IFV 
$16.47
*  
0.05
0.3%
Get IFV Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading IFV 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 16.4 16.59 16.4 16.47 176,124
12/01/2016 16.74 16.84 16.405 16.42 118,065
11/30/2016 17 17.0547 16.87 16.87 181,260
11/29/2016 16.75 17.02 16.75 16.91 106,687
11/28/2016 16.79 16.98 16.78 16.91 208,773
11/25/2016 16.77 16.84 16.77 16.82 27,815
11/23/2016 16.74 16.7799 16.65 16.76 321,430
11/22/2016 16.97 17.08 16.84 16.94 408,549
11/21/2016 16.72 16.91 16.72 16.89 200,411
11/18/2016 16.66 16.7999 16.61 16.65 285,019
11/17/2016 16.75 16.846 16.6201 16.67 159,611
11/16/2016 16.65 16.7483 16.6169 16.68 96,397
11/15/2016 16.5 16.9 16.5 16.86 310,457
11/14/2016 16.51 16.619 16.3995 16.53 837,110
11/11/2016 16.78 16.78 16.4 16.74 557,421
11/10/2016 17.41 17.45 16.92 16.93 672,591
11/09/2016 17.54 17.81 17.54 17.67 314,557
11/08/2016 17.68 17.992 17.68 17.89 81,478
11/07/2016 17.69 17.87 17.51 17.83 370,012
11/04/2016 17.36 17.53 17.32 17.33 118,734
11/03/2016 17.5 17.6699 17.3946 17.41 99,358
11/02/2016 17.62 17.7199 17.4 17.47 282,230
11/01/2016 17.99 18.0391 17.676 17.74 392,132
10/31/2016 18.04 18.1215 17.9701 18.05 40,612
10/28/2016 18.05 18.1115 17.9106 17.92 88,925
10/27/2016 18.08 18.2218 18 18.05 250,217
10/26/2016 18.07 18.16 18 18.02 126,203
10/25/2016 18.15 18.2294 18.07 18.16 75,006
10/24/2016 18.23 18.2627 18.1447 18.16 78,947
10/21/2016 17.87 18.13 17.87 18.05 83,583
10/20/2016 17.96 18.16 17.96 18.09 86,819
10/19/2016 18.03 18.1143 17.991 18.03 108,875
10/18/2016 17.87 18.05 17.82 17.99 90,575
10/17/2016 17.65 17.75 17.631 17.6905 64,878
10/14/2016 17.74 17.9122 17.69 17.71 79,781
10/13/2016 17.5 17.6865 17.2258 17.63 160,529
10/12/2016 17.62 17.7073 17.59 17.6 195,153
10/11/2016 17.81 17.8438 17.62 17.68 60,243
10/10/2016 17.74 17.85 17.7018 17.81 37,435
10/07/2016 17.66 17.7992 17.54 17.66 137,208
10/06/2016 17.73 17.8 17.62 17.77 63,373
10/05/2016 17.58 17.8476 17.58 17.78 70,372
10/04/2016 17.7 17.7 17.4806 17.54 169,253
10/03/2016 17.54 17.7 17.4704 17.7 116,323
09/30/2016 17.56 17.5799 17.4142 17.47 51,993
09/29/2016 17.64 17.74 17.35 17.43 268,313
09/28/2016 17.57 17.7682 17.5101 17.75 122,741
09/27/2016 17.42 17.5684 17.3497 17.55 57,843
09/26/2016 17.52 17.53 17.3825 17.45 159,536
09/23/2016 17.72 17.78 17.6001 17.64 168,675
09/22/2016 17.77 17.956 17.7024 17.7854 146,120
09/21/2016 17.4 17.67 17.322 17.67 163,556
09/20/2016 17.46 17.55 17.4201 17.4764 87,734
09/19/2016 17.48 17.532 17.3508 17.41 81,555
09/16/2016 17.3 17.37 17.18 17.32 112,577
09/15/2016 17.28 17.52 17.247 17.51 89,716
09/14/2016 17.2 17.3494 17.19 17.25 125,133
09/13/2016 17.5 17.5354 17.157 17.23 150,776
09/12/2016 17.27 17.6699 17.27 17.64 94,559
09/09/2016 17.82 17.869 17.43 17.43 204,344
09/08/2016 18.05 18.21 18.005 18.07 148,630
09/07/2016 18.06 18.12 18 18.09 276,398
09/06/2016 17.83 18.1 17.83 18.1 112,256
09/02/2016 17.71 17.8486 17.71 17.7801 177,952
*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?