Historical Stock Prices

(ETF)
IHI 
$114.92
*  
1.52
1.31%
Get IHI Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading IHI 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 04-JUN-2015 TO 04-SEP-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.
09/04/2015 115.29 115.72 114.13 114.92 89,773
09/03/2015 117.27 118.01 116.15 116.44 76,120
09/02/2015 116.02 116.87 115.3 116.87 64,620
09/01/2015 117.52 117.52 114.25 114.87 228,658
08/31/2015 120.03 120.85 118.53 118.7 165,608
08/28/2015 119.83 120.61 119.41 120.38 111,851
08/27/2015 118.73 120.49 118.43 120.23 37,896
08/26/2015 117.74 117.74 114.26 117.56 87,782
08/25/2015 116.51 119.07 114.43 114.43 121,971
08/24/2015 118.7 118.7 100.01 115.14 233,194
08/21/2015 121.41 121.9029 119.825 119.89 102,659
08/20/2015 124.25 124.42 122.6 122.63 155,950
08/19/2015 125.9 125.9 124.5001 125.44 35,927
08/18/2015 126.51 126.81 126.09 126.15 145,065
08/17/2015 125.41 126.64 124.8187 126.62 141,804
08/14/2015 124.97 125.68 124.81 125.62 44,610
08/13/2015 125.13 125.6 124.62 125.02 22,561
08/12/2015 124.5 125.2 123.15 125.2 37,535
08/11/2015 125.02 125.76 124.68 125.39 30,854
08/10/2015 125.6 126.35 125.58 125.78 21,466
08/07/2015 125.31 125.31 123.742 124.98 80,575
08/06/2015 127.44 127.82 124.888 125.36 56,382
08/05/2015 126.34 127.38 126.34 127.2 48,113
08/04/2015 125.97 126.44 125.53 125.75 89,728
08/03/2015 126.4 126.44 125 125.64 39,145
07/31/2015 126.28 126.905 126.17 126.37 29,270
07/30/2015 125.7 126.16 125.07 125.91 51,709
07/29/2015 125.16 125.68 124.95 125.61 50,665
07/28/2015 123.78 125.11 123.5 125.11 53,127
07/27/2015 123.83 123.99 123.33 123.59 112,897
07/24/2015 125.19 125.49 124.3 124.42 185,799
07/23/2015 125.94 126.0399 125.1494 125.25 14,987
07/22/2015 124.43 125.8299 124.43 125.82 30,033
07/21/2015 123.46 124.0449 123.07 123.88 18,816
07/20/2015 123.33 123.62 123.0401 123.45 19,949
07/17/2015 123.23 123.32 122.64 123.28 16,880
07/16/2015 122.96 123.31 122.96 123.26 160,173
07/15/2015 123.31 123.31 122.15 122.34 22,835
07/14/2015 122.38 123.32 122.38 123.2 17,592
07/13/2015 121.67 122.411 121.67 122.3 12,228
07/10/2015 120.23 120.92 120 120.78 12,657
07/09/2015 119.78 120.08 119.05 119.05 200,457
07/08/2015 119.8 120.2 118.61 118.72 15,274
07/07/2015 119.98 120.61 118.47 120.61 17,915
07/06/2015 118.9 120.25 118.73 119.84 120,255
07/02/2015 120.39 120.67 119.3357 119.75 18,779
07/01/2015 120.76 120.84 119.71 120.32 108,522
06/30/2015 120.5 120.68 119.55 119.73 92,954
06/29/2015 120.96 121.6975 119.48 119.48 29,820
06/26/2015 122 122.37 121.57 122.01 20,394
06/25/2015 121.65 122.39 121.44 121.74 275,833
06/24/2015 121.86 122.07 121.33 121.33 325,657
06/23/2015 122.83 122.93 122.05 122.25 19,485
06/22/2015 122.8 123.21 122.58 122.58 18,785
06/19/2015 122.14 122.5 122.14 122.27 14,407
06/18/2015 120.33 122.287 120.33 122.14 168,010
06/17/2015 120.07 120.53 119.67 120.18 13,182
06/16/2015 119.3 120.108 119.23 119.88 40,162
06/15/2015 119.29 119.44 118.12 119.37 13,134
06/12/2015 120.69 120.69 119.84 120.01 14,620
06/11/2015 120.55 121.13 120.23 120.85 13,050
06/10/2015 118.84 120.23 118.831 120.16 20,472
06/09/2015 118.94 119.037 118.05 118.49 44,813
06/08/2015 119.49 119.49 118.91 118.91 20,749
06/05/2015 119.28 119.49 118.76 119.47 31,049
06/04/2015 120.11 120.11 119.18 119.46 26,320
*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?