Historical Stock Prices

(ETF)
IRV 
$20.22
*  
unch
unch
Get IRV Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading IRV 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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 20.22 20.22 20.22 20.22 00
12/18/2014 20.42 20.42 20.07 20.22 3,155
12/17/2014 19.58 20 19.58 19.93 2,916
12/16/2014 19.51 19.51 19.51 19.51 00
12/15/2014 19.83 19.83 19.51 19.51 6,521
12/12/2014 20.2801 20.2801 20.2801 20.2801 00
12/11/2014 20.34 20.34 20.2801 20.2801 1,379
12/10/2014 20.57 20.659 20.5 20.5 1,547
12/09/2014 20.7478 20.7478 20.7478 20.7478 00
12/08/2014 20.7478 20.7478 20.7478 20.7478 700
12/05/2014 20.95 20.99 20.9401 20.955 2,245
12/04/2014 20.8101 20.8101 20.8101 20.8101 00
12/03/2014 20.8101 20.8101 20.8101 20.8101 00
12/02/2014 20.74 20.8101 20.74 20.8101 899
12/01/2014 20.75 20.8 20.72 20.8 532
11/28/2014 21.26 21.26 21.26 21.26 00
11/26/2014 21.26 21.26 21.26 21.26 00
11/25/2014 21.08 21.27 21.08 21.26 1,925
11/24/2014 21.0399 21.0399 21.0399 21.0399 00
11/21/2014 21.0399 21.0399 21.0399 21.0399 00
11/20/2014 21.0399 21.0399 21.0399 21.0399 00
11/19/2014 20.99 21.0399 20.99 21.0399 1,516
11/18/2014 20.96 20.96 20.96 20.96 00
11/17/2014 20.95 20.96 20.95 20.96 398
11/14/2014 20.95 20.95 20.95 20.95 101
11/13/2014 20.849 20.849 20.849 20.849 00
11/12/2014 20.731 20.849 20.731 20.849 598
11/11/2014 20.8599 20.8599 20.8599 20.8599 100
11/10/2014 20.91 20.92 20.9 20.91 12,904
11/07/2014 20.52 20.68 20.52 20.68 306
11/06/2014 20.48 20.491 20.48 20.491 2,935
11/05/2014 20.62 20.62 20.44 20.44 661
11/04/2014 20.61 20.61 20.61 20.61 110
11/03/2014 20.62 20.75 20.62 20.75 545
10/31/2014 20.78 20.788 20.771 20.788 3,202
10/30/2014 20.58 20.6074 20.58 20.6074 502
10/29/2014 21.14 21.14 20.87 20.87 790
10/28/2014 20.9 21 20.9 21 1,561
10/27/2014 20.66 20.66 20.65 20.65 2,839
10/24/2014 20.73 20.8 20.69 20.8 903
10/23/2014 20.79 20.896 20.73 20.896 1,501
10/22/2014 20.87 20.87 20.72 20.79 1,416
10/21/2014 20.83 20.92 20.82 20.92 955
10/20/2014 20.613 20.613 20.613 20.613 400
10/17/2014 20.55 20.78 20.5001 20.594 10,451
10/16/2014 20.21 20.55 20.21 20.55 202
10/15/2014 20.5544 20.5544 20.5544 20.5544 00
10/14/2014 20.5516 20.7999 20.51 20.5544 3,678
10/13/2014 20.53 20.53 20.53 20.53 328
10/10/2014 20.41 20.41 20.358 20.358 1,676
10/09/2014 20.91 20.91 20.727 20.727 651
10/08/2014 21.05 21.05 21.05 21.05 186
10/07/2014 20.93 20.93 20.93 20.93 275
10/06/2014 20.95 20.95 20.95 20.95 00
10/03/2014 21.01 21.01 20.84 20.95 2,145
10/02/2014 21.41 21.41 21.16 21.16 1,464
10/01/2014 21.25 21.25 21.23 21.2405 19,199
09/30/2014 21.93 21.93 21.93 21.93 00
09/29/2014 21.93 21.93 21.93 21.93 00
09/26/2014 21.93 21.93 21.93 21.93 00
09/25/2014 21.93 21.93 21.93 21.93 620
09/24/2014 22.33 22.33 22.32 22.32 5,870
09/23/2014 22.19 22.38 22.18 22.38 3,607
09/22/2014 22.64 22.64 22.64 22.64 100
09/19/2014 22.72 22.72 22.62 22.62 998
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?