Historical Stock Prices

(ETF)
ITB 
$27.56
*  
0.08
0.29%
Get ITB Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading ITB 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 27.84 27.89 27.391 27.56 2,751,314
07/01/2015 27.72 27.76 27.29 27.64 2,292,967
06/30/2015 27.61 27.81 27.39 27.45 2,116,641
06/29/2015 27.8 28.04 27.39 27.43 2,618,409
06/26/2015 28.01 28.155 27.82 28.03 2,350,064
06/25/2015 28.08 28.19 27.9499 27.96 4,008,849
06/24/2015 28.12 28.33 27.84 27.92 3,919,641
06/23/2015 27.7 27.89 27.6 27.7 3,186,417
06/22/2015 27.65 27.71 27.58 27.65 3,016,234
06/19/2015 27.21 27.6 27.17 27.4 3,653,983
06/18/2015 26.94 27.2 26.89 27.05 2,626,991
06/17/2015 26.88 26.93 26.625 26.87 3,474,429
06/16/2015 26.92 26.97 26.78 26.88 2,290,680
06/15/2015 26.91 27.21 26.86 26.94 5,529,321
06/12/2015 26.74 26.93 26.64 26.9 2,029,219
06/11/2015 26.79 27.09 26.76 26.8 1,942,743
06/10/2015 26.32 26.75 26.3 26.68 3,739,350
06/09/2015 26.32 26.44 26.05 26.27 2,259,606
06/08/2015 26.6 26.63 26.36 26.36 1,330,848
06/05/2015 26.5 26.685 26.35 26.65 2,583,846
06/04/2015 26.85 26.895 26.4901 26.58 2,535,868
06/03/2015 26.84 27.096 26.65 26.91 3,592,438
06/02/2015 26.71 26.93 26.595 26.78 2,939,912
06/01/2015 26.77 26.95 26.67 26.79 3,072,042
05/29/2015 26.91 26.9801 26.615 26.62 2,040,291
05/28/2015 26.78 27.12 26.76 26.94 2,023,909
05/27/2015 26.76 26.88 26.56 26.88 3,074,357
05/26/2015 27.01 27.14 26.725 26.75 4,012,733
05/22/2015 27.17 27.2 26.97 27.02 1,674,700
05/21/2015 27.25 27.29 27.09 27.18 2,405,052
05/20/2015 27.24 27.385 27.02 27.3 2,424,505
05/19/2015 27.49 27.64 27.2019 27.3 3,993,117
05/18/2015 26.81 27.1569 26.755 27.11 3,153,084
05/15/2015 26.6 26.9 26.41 26.88 2,971,140
05/14/2015 26.49 26.69 26.325 26.65 1,997,481
05/13/2015 26.37 26.6 26.26 26.34 3,341,459
05/12/2015 26.32 26.48 26.02 26.38 3,059,964
05/11/2015 26.7 26.78 26.38 26.39 3,501,640
05/08/2015 26.7 27.03 26.68 26.69 4,227,826
05/07/2015 26.01 26.5 26 26.38 3,108,728
05/06/2015 26.07 26.09 25.67 26.02 2,237,212
05/05/2015 26.22 26.46 25.9431 26.01 2,375,894
05/04/2015 26.38 26.58 26.17 26.26 4,339,763
05/01/2015 25.94 26.43 25.89 26.32 2,935,740
04/30/2015 26.23 26.34 25.87 25.92 3,875,657
04/29/2015 26.65 26.72 26.2 26.42 4,768,940
04/28/2015 26.66 26.86 26.4 26.8 3,586,894
04/27/2015 27.03 27.09 26.615 26.66 2,260,777
04/24/2015 26.74 26.9905 26.6 26.98 4,353,647
04/23/2015 27.11 27.17 26.59 26.67 7,474,481
04/22/2015 27.87 27.87 27.35 27.45 5,767,219
04/21/2015 27.63 27.985 27.6 27.87 3,183,689
04/20/2015 27.54 27.73 27.33 27.48 5,637,518
04/17/2015 27.8 27.8 27.301 27.56 3,116,963
04/16/2015 28.21 28.24 27.855 27.91 4,612,484
04/15/2015 28.21 28.58 28.21 28.4362 3,319,211
04/14/2015 28.1 28.27 27.741 28.23 2,668,727
04/13/2015 28.22 28.34 27.96 28.03 1,929,001
04/10/2015 28.21 28.29 27.93 28.2 4,805,290
04/09/2015 28.32 28.4 27.83 28.21 3,452,081
04/08/2015 28.08 28.44 28.01 28.41 2,566,995
04/07/2015 28.47 28.5 27.9801 28.01 6,324,417
04/06/2015 28.6 28.82 28.4547 28.51 2,630,810
*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?