Historical Stock Prices

ISHG 
$96.118
*  
0.0612
 negative 
0.06%
Get ISHG Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ

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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 96.149 96.26 96.03 96.118 6,631
04/16/2014 96.3099 96.3099 96.1101 96.1792 3,614
04/15/2014 96.199 96.409 96.199 96.26 2,132
04/14/2014 96.42 96.42 96.25 96.37 7,808
04/11/2014 96.67 96.7999 96.67 96.69 3,230
04/10/2014 96.65 96.85 96.554 96.7345 4,279
04/09/2014 96.38 96.61 96.24 96.54 19,302
04/08/2014 96 96.2 96 96.2 4,013
04/07/2014 95.53 95.71 95.53 95.71 5,672
04/04/2014 95.32 95.47 95.2518 95.4699 6,258
04/03/2014 95.36 95.36 95.12 95.12 4,242
04/02/2014 95.624 95.624 95.26 95.4401 13,153
04/01/2014 95.75 95.84 95.67 95.67 4,057
03/31/2014 95.57 95.87 95.57 95.85 3,256
03/28/2014 95.735 95.735 95.6619 95.6619 1,935
03/27/2014 95.928 95.93 95.7501 95.7501 3,030
03/26/2014 95.91 95.999 95.8701 95.999 2,641
03/25/2014 95.879 96.1435 95.7001 95.92 9,912
03/24/2014 95.64 96.14 95.5915 96.1 6,476
03/21/2014 95.71 95.8382 95.66 95.73 4,913
03/20/2014 95.52 95.73 95.48 95.73 4,691
03/19/2014 96.55 96.55 95.8649 95.8649 4,653
03/18/2014 96.71 96.76 96.52 96.739 5,634
03/17/2014 96.5186 96.6775 96.42 96.6199 3,088
03/14/2014 96.6699 96.6699 96.48 96.5819 3,364
03/13/2014 96.52 96.52 96.25 96.25 2,984
03/12/2014 96.01 96.31 96.01 96.31 7,954
03/11/2014 95.81 96.13 95.81 95.958 2,992
03/10/2014 95.916 95.994 95.916 95.988 2,147
03/07/2014 95.9799 96.0435 95.93 95.93 2,152
03/06/2014 95.84 96.0999 95.7073 95.8901 6,303
03/05/2014 95.37 95.5699 95.37 95.553 3,668
03/04/2014 95.5901 95.5901 95.41 95.527 6,004
03/03/2014 95.92 95.92 95.5501 95.6688 5,763
02/28/2014 95.48 95.98 95.48 95.908 5,436
02/27/2014 95.1 95.46 95.1 95.4099 42,100
02/26/2014 95.16 95.31 95.09 95.31 8,316
02/25/2014 95.5 95.6 95.2341 95.45 5,392
02/24/2014 95.1401 95.47 95.1401 95.395 4,085
02/21/2014 95.14 95.277 95.135 95.135 4,339
02/20/2014 95.02 95.32 94.917 95.32 3,738
02/19/2014 95.14 95.5699 95.14 95.21 5,375
02/18/2014 95.28 95.56 95.28 95.39 7,362
02/14/2014 95.3299 95.48 95.2101 95.316 8,025
02/13/2014 94.75 95.0541 94.75 95.0541 4,868
02/12/2014 94.57 94.726 94.45 94.45 7,327
02/11/2014 94.79 94.9568 94.6301 94.7285 18,572
02/10/2014 94.69 94.92 94.69 94.8004 13,136
02/07/2014 94.66 94.869 94.58 94.85 6,751
02/06/2014 94.62 94.825 94.541 94.7279 3,916
02/05/2014 94.25 94.48 94.25 94.39 4,098
02/04/2014 94.449 94.449 94.05 94.3072 5,874
02/03/2014 93.95 94.489 93.95 94.434 8,452
01/31/2014 94.09 94.1599 93.921 93.9301 5,023
01/30/2014 94.29 94.29 93.99 93.99 5,771
01/29/2014 94.87 94.919 94.6801 94.83 4,829
01/28/2014 94.89 94.89 94.56 94.6598 8,442
01/27/2014 94.85 94.87 94.58 94.851 4,741
01/24/2014 94.7201 94.92 94.72 94.91 19,856
01/23/2014 94.18 94.9324 94.18 94.9324 13,345
01/22/2014 94 94.0599 93.75 93.75 4,370
01/21/2014 93.93 94.019 93.57 93.989 4,273
01/17/2014 93.75 93.92 93.75 93.82 9,048
01/16/2014 94.35 94.35 93.97 94.017 19,613
01/15/2014 94.11 94.2299 93.9026 94.12 38,617
01/14/2014 94.7453 94.7453 94.33 94.37 4,357
01/13/2014 94.45 94.71 94.33 94.6828 19,972
01/10/2014 94 94.5699 94 94.3002 7,079
01/09/2014 93.92 93.975 93.7 93.975 5,178
01/08/2014 93.82 93.91 93.55 93.7 7,373
01/07/2014 93.881 94.24 93.881 94.1 6,878
01/06/2014 93.79 94.3425 93.79 94.2499 5,829
01/03/2014 94.08 94.2899 93.9801 93.9801 3,343
01/02/2014 95.47 95.47 94.0001 94.05 14,850
12/31/2013 95.14 95.14 94.3101 94.34 4,747
12/30/2013 94.4 94.94 94.4 94.605 2,887
12/27/2013 94.89 94.89 94.061 94.09 10,564
12/26/2013 94.06 94.31 93.97 94.309 3,897
12/24/2013 94.21 94.5 94.03 94.09 10,478
12/23/2013 94.25 94.6 94.2 94.3 10,642
12/20/2013 93.94 94.35 93.94 94.15 11,251
12/19/2013 94.15 94.58 93.97 94.02 37,300
12/18/2013 94.83 95.519 94.2561 94.545 30,967
12/17/2013 94.6301 95.13 94.6301 94.97 15,073
12/16/2013 94.79 95.21 94.63 95.16 7,775
12/13/2013 94.89 94.949 94.451 94.9 1,960
12/12/2013 95.35 95.35 94.725 94.93 11,105
12/11/2013 95.13 95.89 94.991 95.01 19,540
12/10/2013 95.222 95.4 95.21 95.4 5,192
12/09/2013 94.58 95.42 94.57 94.9355 3,650
12/06/2013 94.92 95.059 94.5 95.02 17,975
12/05/2013 94.3 95.1 94.3 95.07 4,906
12/04/2013 93.89 94.77 93.89 94.65 11,445
12/03/2013 94.58 94.59 94.18 94.28 13,593
12/02/2013 94.43 94.53 93.81 93.83 184,439
11/29/2013 94.65 95.111 94.65 95.094 1,430
11/27/2013 94.9799 94.9799 94.5701 94.89 5,337
11/26/2013 94.76 94.9 94.44 94.72 3,040
11/25/2013 94.55 94.775 94.366 94.74 7,604
11/22/2013 94.58 95.01 94.55 94.72 6,801
11/21/2013 94.5 94.635 94.3201 94.54 3,128
11/20/2013 95.15 95.3199 94.4359 94.4359 4,036
11/19/2013 95 95.279 94.8401 95.148 47,016
11/18/2013 95.21 95.2899 94.9101 95.0942 4,133
11/15/2013 94.66 95.02 94.66 94.91 4,029
11/14/2013 94.73 94.99 94.6701 94.73 7,574
11/13/2013 94.84 95.02 94.38 94.862 7,267
11/12/2013 94.78 94.8899 94.55 94.695 10,145
11/11/2013 94.46 94.8999 94.46 94.86 3,454
11/08/2013 94.83 94.83 94.5 94.541 5,077
11/07/2013 94.85 95.28 94.7901 95.16 7,652
11/06/2013 95.52 95.62 95.4301 95.5288 5,290
11/05/2013 95.304 95.3199 95.296 95.31 1,191
11/04/2013 95.49 95.5701 95.44 95.506 3,306
11/01/2013 95.44 95.47 94.982 95.32 150,562
10/31/2013 96 96 95.4 95.4 5,564
10/30/2013 96.41 96.69 95.98 95.98 1,451
10/29/2013 96.33 96.702 96.205 96.42 4,174
10/28/2013 96.73 96.9799 96.606 96.95 3,035
10/25/2013 96.7004 97.09 96.7004 96.77 4,099
10/24/2013 96.9 97.14 96.7711 97.0999 18,857
10/23/2013 96.6 96.9 96.6 96.866 7,393
10/22/2013 96.3201 96.8999 96.3201 96.548 5,716
10/21/2013 96.03 96.3999 95.996 95.996 2,306
10/18/2013 96.1 96.4299 96.054 96.384 2,117
10/17/2013 95.87 96.389 95.87 96.282 8,175
10/16/2013 95.23 95.48 94.77 95.35 9,231
10/15/2013 94.84 95.349 94.84 95.038 6,024
10/14/2013 95.71 95.749 95.1701 95.56 2,820
10/11/2013 95.261 95.42 95.03 95.4 5,642
10/10/2013 94.94 95.27 94.94 95.172 20,262
10/09/2013 95.5 95.569 95.322 95.569 5,512
10/08/2013 95.764 95.935 95.5401 95.79 7,757
10/07/2013 96.48 96.48 95.6 95.99 12,917
10/04/2013 95.78 95.79 95.34 95.79 1,963
10/03/2013 95.65 95.9879 95.641 95.641 5,671
10/02/2013 95.939 95.939 95.54 95.6 4,094
10/01/2013 95.59 95.62 95.19 95.25 28,556
09/30/2013 95.3 95.3 95.07 95.242 12,808
09/27/2013 95.37 95.42 95.11 95.344 3,323
09/26/2013 94.99 96 94.65 95.04 15,232
09/25/2013 95.09 95.32 94.8804 94.95 5,853
09/24/2013 94.85 95.12 94.68 94.68 3,738
09/23/2013 95.2482 95.2482 95.11 95.2199 3,879
09/20/2013 95.09 95.23 94.75 94.8052 3,991
09/19/2013 95.07 95.299 94.85 94.91 5,340
09/18/2013 94.25 95.073 94.1 95.073 5,060
09/17/2013 93.93 94.36 93.93 94.1 13,894
09/16/2013 94.1 94.43 93.9368 93.9368 17,600
09/13/2013 93.45 93.94 93.36 93.87 4,536
09/12/2013 93.65 94.07 93.5101 93.55 15,650
09/11/2013 93.47 93.9 93.44 93.71 5,979
09/10/2013 93.3005 93.56 93.14 93.4799 44,034
09/09/2013 92.94 93.6 92.94 93.525 11,939
09/06/2013 92.67 93.15 92.67 93.115 14,150
09/05/2013 92.212 92.36 92.13 92.2001 14,036
09/04/2013 92.98 93.0715 92.6801 92.82 7,735
09/03/2013 92.48 93.0199 92.31 92.61 5,510
08/30/2013 93 93.32 93 93.01 5,885
08/29/2013 93.47 93.5 93.1901 93.21 49,803
08/28/2013 94.01 94.05 93.7801 93.834 14,661
08/27/2013 93.67 94.46 93.67 94.09 20,440
08/26/2013 94.09 94.17 93.333 93.41 8,956
08/23/2013 93.7 94.1299 93.33 94.12 2,888
08/22/2013 93.29 94.99 93.29 93.7 21,316
08/21/2013 94.25 94.25 93.71 93.71 44,009
08/20/2013 94.18 94.68 94.18 94.53 175,212
08/19/2013 93.812 94.2 93.68 94.2 9,046
08/16/2013 94.246 94.32 93.72 94.197 13,661
08/15/2013 93.62 94.08 93.13 93.85 11,871
08/14/2013 93.37 93.5 93.26 93.29 8,531
08/13/2013 93.79 93.79 93.16 93.16 172,810
08/12/2013 94.4 94.4 93.958 94.3191 29,164
08/09/2013 94.414 94.4408 94.2701 94.335 1,367
08/08/2013 94.53 94.53 94.25 94.44 12,360
08/07/2013 93.7983 94.33 93.7983 94.33 5,531
08/06/2013 93.49 93.869 93.49 93.55 4,048
08/05/2013 93.48 93.4801 93.13 93.31 2,212
08/02/2013 93.35 93.48 92.9187 93.48 1,570
08/01/2013 93.378 93.378 92.9001 93.1223 905
07/31/2013 93.42 93.95 93.2501 93.6 9,738
07/30/2013 93.5 93.83 93.5 93.79 9,937
07/29/2013 93.4 93.72 93.4 93.5 6,644
07/26/2013 93.56 93.72 93.53 93.58 7,570
07/25/2013 92.851 93.5 92.851 93.48 4,837
07/24/2013 92.75 93.257 92.63 92.63 3,184
07/23/2013 93.14 93.559 93 93.13 9,265
07/22/2013 93.2 93.2 92.901 92.901 8,774
07/19/2013 92.2 92.53 92.2 92.41 1,115
07/18/2013 92.05 92.496 92.05 92.18 2,796
07/17/2013 92.5 92.71 92.35 92.38 7,589
07/16/2013 92.27 92.75 92.2401 92.553 2,730
07/15/2013 91.99 92.22 91.78 92.04 5,945
07/12/2013 91.97 92.36 91.95 91.993 8,151
07/11/2013 92.35 92.7699 91.8101 92.71 20,564
07/10/2013 90.6 91.4999 90.6 90.92 57,880
07/09/2013 90.61 90.87 90.37 90.65 25,797
07/08/2013 90.79 91.02 90.6 90.75 5,269
07/05/2013 90.99 90.99 90.7 90.815 2,949
07/03/2013 91.8 92.037 91.462 91.475 1,611
07/02/2013 91.9 91.9 91.4024 91.4024 3,443
07/01/2013 92.13 92.4299 91.7801 92.4299 13,586
06/28/2013 91.931 92.1699 91.59 91.71 76,860
06/27/2013 92.0944 92.5899 92.002 92.1701 1,877
06/26/2013 92.65 92.7299 91.933 91.965 30,389
06/25/2013 92.865 92.865 92.08 92.24 51,421
06/24/2013 92.09 93 92.09 92.88 34,618
06/21/2013 93.27 93.27 92.563 92.563 3,182
06/20/2013 92.981 93.615 92.76 93.155 3,749
06/19/2013 95.02 95.45 93.73 93.83 23,460
06/18/2013 95.07 95.3699 94.953 95.346 1,242
06/17/2013 95.34 95.34 94.88 95.1 12,407
06/14/2013 94.91 95.3 94.91 95.18 75,944
06/13/2013 94.97 95.15 94.79 95.037 43,913
06/12/2013 94.6 94.9288 94.268 94.77 38,200
06/11/2013 94.13 94.504 93.81 94.504 24,425
06/10/2013 93.66 93.8501 93.26 93.8 71,638
06/07/2013 94.18 94.18 93.57 93.87 61,851
06/06/2013 93.39 94.7162 93.39 94.179 29,977
06/05/2013 92.67 93.3125 92.67 92.96 13,616
06/04/2013 93.01 93.01 92.665 92.7 3,170
06/03/2013 92.16 93.35 92.16 93.23 27,045
05/31/2013 92.58 92.58 91.8738 92.5175 25,021
05/30/2013 92.46 92.612 92.4 92.612 3,269
05/29/2013 91.98 92.06 91.76 91.95 385,309
05/28/2013 91.988 91.988 91.38 91.61 20,265
05/24/2013 91.8901 92.3799 91.8667 92.3699 2,929
05/23/2013 91.83 92.05 91.768 91.84 3,328
05/22/2013 92.08 92.08 91.208 91.43 4,521
05/21/2013 91.82 92.14 91.492 92.1 12,681
05/20/2013 91.47 92.0099 91.47 92.0099 2,061
05/17/2013 91.61 91.61 91.3214 91.5 3,143
05/16/2013 91.76 92.2 91.76 92.14 13,718
05/15/2013 91.95 92.0702 91.8 91.9757 11,370
05/14/2013 92.4 92.59 92.171 92.24 12,203
05/13/2013 92.48 92.65 92.42 92.42 16,815
05/10/2013 92.62 92.94 92.24 92.94 30,746
05/09/2013 93.94 93.94 93.12 93.329 7,659
05/08/2013 94.01 94.21 93.991 94.045 9,667
05/07/2013 93.794 93.8579 93.52 93.8362 33,559
05/06/2013 93.87 93.87 93.5 93.561 15,831
05/03/2013 93.9 94.2299 93.7701 94.09 15,984
05/02/2013 93.93 94.17 93.695 93.76 11,826
05/01/2013 94.58 94.76 94.4144 94.432 8,769
04/30/2013 93.9 94.6 93.9 94.6 20,683
04/29/2013 94.1 94.1 93.73 93.75 67,552
04/26/2013 93.22 93.75 93.22 93.75 2,899
04/25/2013 93.07 93.2999 92.9201 93.27 5,161
04/24/2013 92.78 93.1999 92.78 92.902 6,010
04/23/2013 93.21 93.94 92.94 92.94 16,799
04/22/2013 93.4205 93.45 93.05 93.19 10,523
04/19/2013 93.42 93.7404 93.31 93.4299 5,268
04/18/2013 93.45 93.844 93.45 93.7852 1,557
04/17/2013 93.87 93.87 93.3 93.5 10,009
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 your brokers before you trade


Want to trade FX?