Historical Stock Prices

(ETF)
ISTB 
$50.62
*  
0.02
0.04%
Get ISTB Alerts
*Delayed - data as of Sep. 23, 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 23-JUN-2016 TO 23-SEP-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.
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
09/01/2016 50.51 50.56 50.47 50.51 171,236
08/31/2016 50.63 50.65 50.59 50.62 49,176
08/30/2016 50.61 50.6322 50.58 50.63 59,208
08/29/2016 50.59 50.64 50.58 50.61 55,255
08/26/2016 50.68 50.7 50.57 50.62 78,319
08/25/2016 50.69 50.7 50.66 50.6799 35,972
08/24/2016 50.64 50.7099 50.64 50.69 42,252
08/23/2016 50.695 50.7199 50.68 50.6873 53,783
08/22/2016 50.6897 50.72 50.665 50.69 64,794
08/19/2016 50.7 50.7 50.64 50.6829 46,968
08/18/2016 50.74 50.76 50.616 50.73 95,402
08/17/2016 50.7 50.7399 50.64 50.7399 84,647
08/16/2016 50.71 50.71 50.61 50.67 64,574
08/15/2016 50.69 50.7499 50.6701 50.74 53,943
08/12/2016 50.74 50.7799 50.6686 50.72 57,898
08/11/2016 50.76 50.76 50.62 50.685 126,523
08/10/2016 50.71 50.77 50.63 50.71 80,179
08/09/2016 50.67 50.72 50.59 50.69 86,550
08/08/2016 50.62 50.6466 50.57 50.61 204,839
08/05/2016 50.62 50.6499 50.56 50.62 36,333
08/04/2016 50.57 50.7024 50.54 50.62 124,229
08/03/2016 50.68 50.7 50.55 50.6 213,978
08/02/2016 50.67 50.6899 50.6001 50.68 36,024
08/01/2016 50.71 50.73 50.55 50.6677 56,726
07/29/2016 50.64 50.83 50.64 50.83 64,923
07/28/2016 50.64 50.77 50.64 50.73 81,406
07/27/2016 50.6 51.04 50.6 50.749 52,157
07/26/2016 50.63 50.95 50.57 50.7 110,794
07/25/2016 50.62 50.63 50.55 50.63 63,089
07/22/2016 50.6 50.665 50.5621 50.61 80,460
07/21/2016 50.62 50.62 50.515 50.595 2,197,846
07/20/2016 50.57 50.645 50.57 50.585 146,654
07/19/2016 50.57 50.66 50.57 50.634 98,446
07/18/2016 50.65 50.65 50.6065 50.635 63,058
07/15/2016 50.615 50.63 50.57 50.61 71,546
07/14/2016 50.645 50.665 50.57 50.585 57,490
07/13/2016 50.69 50.69 50.62 50.675 180,468
07/12/2016 50.625 50.68 50.625 50.6502 59,646
07/11/2016 50.72 50.7269 50.6583 50.705 89,266
07/08/2016 50.705 50.74 50.615 50.7334 104,464
07/07/2016 50.69 50.72 50.65 50.72 99,232
07/06/2016 50.675 50.72 50.615 50.715 66,870
07/05/2016 50.615 50.706 50.615 50.615 48,080
07/01/2016 50.72 50.7499 50.615 50.63 128,236
06/30/2016 50.7105 50.785 50.68 50.78 52,844
06/29/2016 50.69 50.7349 50.675 50.7 48,412
06/28/2016 50.655 50.66 50.6 50.65 78,722
06/27/2016 50.66 50.685 50.59 50.6404 107,868
06/24/2016 50.62 50.635 50.555 50.605 174,406
06/23/2016 50.495 50.565 50.4866 50.5 119,478
*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?