SPDR S&P International Materials Sector ETF Historical Stock Prices

(ETF)
IRV 
$18.95
*  
unch
unch
Get IRV Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading IRV now


Community Rating:
View:    IRV Pre-Market
 
 
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 30-JAN-2016 TO 29-APR-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.
16:00 N/A N/A N/A 18.95 0
04/29/2016 18.95 18.95 18.95 18.95 00
04/28/2016 18.95 18.95 18.95 18.95 124
04/27/2016 18.64 18.64 18.64 18.64 00
04/26/2016 18.64 18.64 18.64 18.64 100
04/25/2016 18.78 18.78 18.6468 18.6468 493
04/22/2016 19.02 19.02 18.87 18.87 692
04/21/2016 17.8764 17.8764 17.8764 17.8764 00
04/20/2016 17.8764 17.8764 17.8764 17.8764 00
04/19/2016 17.8764 17.8764 17.8764 17.8764 00
04/18/2016 17.8764 17.8764 17.8764 17.8764 00
04/15/2016 17.8764 17.8764 17.8764 17.8764 00
04/14/2016 17.8764 17.8764 17.8764 17.8764 00
04/13/2016 17.8764 17.8764 17.8764 17.8764 00
04/12/2016 17.86 17.8764 17.86 17.8764 302
04/11/2016 16.97 16.97 16.97 16.97 00
04/08/2016 16.97 16.97 16.97 16.97 00
04/07/2016 16.97 16.97 16.97 16.97 300
04/06/2016 16.998 16.998 16.998 16.998 285
04/05/2016 16.82 16.899 16.82 16.8939 6,815
04/04/2016 17.2851 17.2851 17.2851 17.2851 00
04/01/2016 17.27 17.2851 17.27 17.2851 3,671
03/31/2016 17.61 17.61 17.61 17.61 00
03/30/2016 17.57 17.64 17.57 17.61 2,512
03/29/2016 16.98 16.98 16.98 16.98 00
03/28/2016 16.98 16.98 16.98 16.98 00
03/24/2016 16.98 16.98 16.98 16.98 174
03/23/2016 17.192 17.192 17.192 17.192 300
03/22/2016 17.49 17.49 17.49 17.49 127
03/21/2016 17.81 17.81 17.81 17.81 730
03/18/2016 17.55 17.55 17.55 17.55 500
03/17/2016 17.64 17.674 17.64 17.674 380
03/16/2016 16.98 17.17 16.88 17.17 2,892
03/15/2016 17.01 17.01 17.01 17.01 127
03/14/2016 17.39 17.39 17.3599 17.3599 249
03/11/2016 16.83 16.83 16.83 16.83 00
03/10/2016 16.83 16.83 16.83 16.83 00
03/09/2016 16.815 16.83 16.815 16.83 708
03/08/2016 17.15 17.16 16.98 17.01 12,961
03/07/2016 17.17 17.3799 17.17 17.27 1,803
03/04/2016 17.2183 17.2183 17.2183 17.2183 139
03/03/2016 16.7475 16.7475 16.7475 16.7475 424
03/02/2016 16.23 16.23 16.23 16.23 100
03/01/2016 15.772 15.772 15.772 15.772 00
02/29/2016 15.772 15.772 15.772 15.772 00
02/26/2016 15.772 15.772 15.772 15.772 00
02/25/2016 15.772 15.772 15.772 15.772 396
02/24/2016 16 16 16 16 00
02/23/2016 16 16 16 16 100
02/22/2016 16 16 16 16 2,002
02/19/2016 15.7813 15.7813 15.7813 15.7813 00
02/18/2016 15.7813 15.7813 15.7813 15.7813 00
02/17/2016 15.7813 15.7813 15.7813 15.7813 275
02/16/2016 15.06 15.06 15.06 15.06 00
02/12/2016 15.06 15.06 15.06 15.06 00
02/11/2016 15.06 15.06 15.06 15.06 00
02/10/2016 15.06 15.06 15.06 15.06 369
02/09/2016 15.25 15.25 15.25 15.25 00
02/08/2016 15.25 15.25 15.25 15.25 104
02/05/2016 15.61 15.61 15.61 15.61 00
02/04/2016 15.61 15.61 15.61 15.61 3,400
02/03/2016 14.8007 14.8007 14.8007 14.8007 00
02/02/2016 14.81 14.81 14.8007 14.8007 803
02/01/2016 15.19 15.19 15.19 15.19 00
*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?