Historical Stock Prices

(ETF)
ISTB 
$49.93
*  
0.09
0.18%
Get ISTB Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading ISTB 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 49.86 49.93 49.8385 49.93 95,310
12/01/2016 49.82 50.29 49.8055 49.84 113,180
11/30/2016 49.88 49.98 49.88 49.96 130,528
11/29/2016 49.96 49.9737 49.91 49.94 78,546
11/28/2016 49.92 49.98 49.9 49.97 166,356
11/25/2016 49.89 49.95 49.89 49.93 25,804
11/23/2016 49.88 49.94 49.87 49.89 106,803
11/22/2016 49.98 50.03 49.95 50.02 121,464
11/21/2016 50.02 50.03 49.94 49.97 118,779
11/18/2016 50.02 50.08 50 50.0184 73,863
11/17/2016 50.06 50.1199 50.03 50.08 109,178
11/16/2016 50.08 50.12 50 50.092 73,005
11/15/2016 50.08 50.08 49.96 50.07 78,632
11/14/2016 50.03 50.05 49.98 50 591,879
11/11/2016 50.16 50.22 50.11 50.12 79,067
11/10/2016 50.26 50.4054 50.19 50.2037 77,962
11/09/2016 50.39 50.4 50.3 50.3 205,592
11/08/2016 50.47 50.48 50.4 50.45 66,940
11/07/2016 50.48 50.49 50.45 50.4736 92,736
11/04/2016 50.47 50.52 50.454 50.51 58,890
11/03/2016 50.42 50.46 50.4101 50.45 53,840
11/02/2016 50.45 50.46 50.38 50.43 46,450
11/01/2016 50.41 50.435 50.36 50.4 91,058
10/31/2016 50.48 50.525 50.48 50.5 67,828
10/28/2016 50.46 50.54 50.45 50.4692 81,797
10/27/2016 50.51 50.52 50.44 50.45 75,571
10/26/2016 50.56 50.56 50.51 50.5366 49,267
10/25/2016 50.52 50.58 50.51 50.53 270,142
10/24/2016 50.61 50.61 50.55 50.576 164,678
10/21/2016 50.59 50.61 50.57 50.6 70,984
10/20/2016 50.57 50.62 50.57 50.57 52,855
10/19/2016 50.57 50.62 50.55 50.58 66,796
10/18/2016 50.56 50.59 50.51 50.58 41,098
10/17/2016 50.53 50.57 50.5 50.56 86,650
10/14/2016 50.47 50.53 50.46 50.52 37,967
10/13/2016 50.45 50.48 50.41 50.47 233,236
10/12/2016 50.4 50.45 50.35 50.4163 125,953
10/11/2016 50.42 50.47 50.4 50.4234 37,536
10/10/2016 50.46 50.5896 50.4 50.42 118,457
10/07/2016 50.48 50.48 50.4227 50.46 32,673
10/06/2016 50.49 50.5 50.45 50.4799 45,819
10/05/2016 50.48 50.5135 50.43 50.5 48,165
10/04/2016 50.5 50.54 50.48 50.495 45,772
10/03/2016 50.57 50.57 50.4905 50.55 43,288
09/30/2016 50.69 50.69 50.648 50.65 29,886
09/29/2016 50.65 50.7 50.64 50.68 44,282
09/28/2016 50.62 50.68 50.62 50.67 112,464
09/27/2016 50.63 50.65 50.6 50.61 65,205
09/26/2016 50.64 50.645 50.6 50.6352 58,838
09/23/2016 50.6 50.63 50.545 50.62 61,853
09/22/2016 50.545 50.61 50.545 50.6 51,195
09/21/2016 50.49 50.53 50.48 50.51 55,606
09/20/2016 50.55 50.57 50.51 50.54 115,483
09/19/2016 50.53 50.53 50.47 50.52 55,114
09/16/2016 50.509 50.645 50.5 50.52 103,764
09/15/2016 50.49 50.59 50.49 50.58 64,810
09/14/2016 50.485 50.53 50.4505 50.49 31,390
09/13/2016 50.51 50.517 50.425 50.48 63,381
09/12/2016 50.47 50.5435 50.47 50.53 72,261
09/09/2016 50.57 50.58 50.51 50.54 61,642
09/08/2016 50.63 50.68 50.6001 50.61 58,569
09/07/2016 50.65 50.6699 50.6 50.62 62,141
09/06/2016 50.57 50.63 50.5 50.61 115,737
09/02/2016 50.56 50.57 50.49 50.55 61,984
*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?