Historical Stock Prices

(ETF)
IOO 
$75.0329
*  
0.5171
0.68%
Get IOO Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading IOO now
Exchange:NYSE

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 75.07 75.299 74.9411 75.0329 19,075
09/22/2016 75.59 75.862 75.42 75.55 95,576
09/21/2016 74.49 75.06 73.98 74.9 98,174
09/20/2016 74.28 74.41 74.01 74.06 118,733
09/19/2016 74.22 74.47 73.81 73.87 133,858
09/16/2016 73.99 73.99 73.64 73.92 35,322
09/15/2016 73.65 74.65 73.65 74.52 22,213
09/14/2016 73.73 74.2 73.69 73.77 20,348
09/13/2016 74.23 74.23 73.601 73.73 104,912
09/12/2016 73.57 74.9723 73.56 74.9 35,167
09/09/2016 75.06 75.06 74.06 74.12 57,236
09/08/2016 75.63 75.83 75.5 75.63 110,512
09/07/2016 75.8101 75.9554 75.64 75.83 30,054
09/06/2016 75.69 75.86 75.463 75.86 25,648
09/02/2016 75.44 75.599 75.3201 75.51 114,011
09/01/2016 74.8 74.8999 74.47 74.86 13,436
08/31/2016 74.88 74.99 74.59 74.83 11,115
08/30/2016 75.11 75.22 74.81 74.96 27,268
08/29/2016 74.63 75.1531 74.63 75.04 12,077
08/26/2016 75.08 75.57 74.5 74.7 26,879
08/25/2016 74.88 75.0839 74.8678 74.96 40,845
08/24/2016 75.31 75.4 75.0255 75.08 32,337
08/23/2016 75.37 75.59 75.27 75.27 69,209
08/22/2016 74.92 75.2589 74.875 75.15 55,462
08/19/2016 75.26 75.342 75.1071 75.24 95,821
08/18/2016 75.26 75.58 75.26 75.58 15,539
08/17/2016 75.02 75.3 74.83 75.26 23,384
08/16/2016 75.28 75.41 75.17 75.17 44,212
08/15/2016 75.23 75.46 75.205 75.34 16,278
08/12/2016 75.25 75.25 74.93 75.13 15,823
08/11/2016 74.96 75.4089 74.96 75.3219 25,724
08/10/2016 75.04 75.04 74.642 74.702 26,120
08/09/2016 74.71 75.06 74.71 74.88 12,342
08/08/2016 74.5 74.66 74.48 74.631 16,749
08/05/2016 74.19 74.59 74.19 74.59 22,708
08/04/2016 73.78 74.06 73.716 74.02 30,474
08/03/2016 73.41 73.71 73.4001 73.71 43,002
08/02/2016 73.83 73.83 73.281 73.62 19,919
08/01/2016 74.21 74.309 73.8707 74.01 29,455
07/29/2016 74.08 74.37 73.92 74.31 17,614
07/28/2016 73.75 73.91 73.52 73.81 56,401
07/27/2016 74.05 74.15 73.69 73.97 26,522
07/26/2016 73.73 73.903 73.45 73.68 22,785
07/25/2016 73.77 73.87 73.455 73.63 28,456
07/22/2016 73.89 73.97 73.72 73.969 18,701
07/21/2016 74.03 74.06 73.651 73.7708 30,428
07/20/2016 73.78 74.13 73.78 74.048 13,641
07/19/2016 73.45 73.65 73.401 73.54 22,262
07/18/2016 73.83 74 73.6892 73.94 12,175
07/15/2016 74.09 74.09 73.57 73.7715 23,410
07/14/2016 73.67 74.1 73.67 73.9552 48,731
07/13/2016 73.26 73.46 73.1701 73.3 34,079
07/12/2016 73.01 73.43 73.01 73.29 39,713
07/11/2016 72.46 72.76 72.4 72.585 18,302
07/08/2016 71.57 71.9801 71.57 71.94 13,670
07/07/2016 71.06 71.435 70.69 70.99 9,740
07/06/2016 70.46 71.11 70.2134 71.09 10,090
07/05/2016 71.32 71.32 70.88 71.0243 14,983
07/01/2016 71.58 71.92 71.58 71.86 16,939
06/30/2016 70.66 71.69 70.5741 71.69 15,537
06/29/2016 70.12 70.67 69.72 70.56 21,959
06/28/2016 68.94 69.3456 68.56 69.27 64,800
06/27/2016 68.48 68.48 67.4 67.94 42,026
06/24/2016 68.75 70.508 68.75 69.2 106,518
06/23/2016 72.92 73.36 72.6 73.34 34,268
*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?