Historical Stock Prices

(ETF)
IRV 
$21.2061
*  
0.4339
2.01%
Get IRV Alerts
*Delayed - data as of Mar. 27, 2015  -  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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 21.28 21.28 21.2061 21.2061 3,449
03/26/2015 21.64 21.64 21.64 21.64 00
03/25/2015 21.64 21.64 21.64 21.64 00
03/24/2015 21.64 21.64 21.64 21.64 00
03/23/2015 21.64 21.64 21.63 21.64 4,458
03/20/2015 21.21 21.57 21.21 21.57 914
03/19/2015 21 21.0365 20.9694 20.9694 882
03/18/2015 20.7273 20.7273 20.7273 20.7273 00
03/17/2015 20.7273 20.7273 20.7273 20.7273 00
03/16/2015 20.7273 20.7273 20.7273 20.7273 00
03/13/2015 20.6799 20.7273 20.672 20.7273 1,954
03/12/2015 21.2028 21.2028 21.2028 21.2028 00
03/11/2015 21.2028 21.2028 21.2028 21.2028 00
03/10/2015 21.2028 21.2028 21.2028 21.2028 00
03/09/2015 21.257 21.257 21.2028 21.2028 2,060
03/06/2015 21.46 21.46 21.33 21.33 9,132
03/05/2015 21.6752 21.72 21.6752 21.71 1,103
03/04/2015 21.888 21.888 21.888 21.888 00
03/03/2015 21.86 21.91 21.84 21.888 41,099
03/02/2015 21.981 21.981 21.981 21.981 130
02/27/2015 22.0199 22.0199 22.0199 22.0199 00
02/26/2015 22.28 22.28 22.0199 22.0199 1,288
02/25/2015 22.05 22.05 22.05 22.05 371
02/24/2015 21.78 21.9801 21.771 21.9801 1,805
02/23/2015 21.8 21.8 21.66 21.67 1,698
02/20/2015 21.79 21.79 21.79 21.79 00
02/19/2015 21.79 21.79 21.79 21.79 00
02/18/2015 21.6576 21.8 21.6399 21.79 2,995
02/17/2015 21.49 21.55 21.49 21.55 566
02/13/2015 21.25 21.25 21.25 21.25 00
02/12/2015 21.26 21.26 21.25 21.25 1,500
02/11/2015 20.928 20.928 20.928 20.928 00
02/10/2015 21 21 20.928 20.928 658
02/09/2015 21.079 21.079 21.079 21.079 518
02/06/2015 21.1162 21.1162 21.1162 21.1162 00
02/05/2015 21.1162 21.1162 21.1162 21.1162 00
02/04/2015 21.15 21.15 21.1162 21.1162 1,898
02/03/2015 20.9945 20.9945 20.9945 20.9945 195
02/02/2015 20.62 20.79 20.605 20.745 5,183
01/30/2015 20.35 20.35 20.35 20.35 00
01/29/2015 20.36 20.36 20.35 20.35 10,870
01/28/2015 20.45 20.45 20.45 20.45 00
01/27/2015 20.38 20.5 20.38 20.45 526
01/26/2015 20.16 20.47 20.16 20.47 11,296
01/23/2015 20.35 20.35 20.2407 20.2407 2,403
01/22/2015 20.44 20.44 20.44 20.44 00
01/21/2015 20.44 20.44 20.44 20.44 3,060
01/20/2015 20.12 20.29 20.12 20.29 7,638
01/16/2015 20.05 20.05 20.05 20.05 397
01/15/2015 19.7 19.792 19.65 19.76 1,599
01/14/2015 19.51 19.5786 19.51 19.5786 1,400
01/13/2015 20.131 20.131 20.131 20.131 00
01/12/2015 20.131 20.131 20.131 20.131 00
01/09/2015 20.131 20.131 20.131 20.131 00
01/08/2015 20.131 20.131 20.131 20.131 271
01/07/2015 19.75 19.81 19.68 19.81 713
01/06/2015 19.67 19.72 19.67 19.72 1,494
01/05/2015 20.0901 20.0901 20.0901 20.0901 00
01/02/2015 20.0901 20.0901 20.0901 20.0901 265
12/31/2014 20.35 20.35 20.2 20.201 1,752
12/30/2014 20.31 20.42 20.301 20.34 3,353
12/29/2014 20.52 20.52 20.3965 20.3965 2,318
*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?