Historical Stock Prices

ITEQ 
$25.889
*  
0.36
1.41%
Get ITEQ Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading ITEQ now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 25.62 25.9 25.62 25.889 5,443
01/12/2017 25.66 25.66 25.4451 25.529 2,489
01/11/2017 25.48 25.55 25.45 25.55 3,443
01/10/2017 25.36 25.51 25.33 25.36 10,579
01/09/2017 25.412 25.43 25.33 25.33 4,324
01/06/2017 25.2792 25.45 25.26 25.36 4,809
01/05/2017 25.29 25.39 25.25 25.3545 4,884
01/04/2017 25.05 25.289 25.05 25.259 11,340
01/03/2017 24.93 25.02 24.88 25.0014 5,064
12/30/2016 25.04 25.04 24.91 24.93 2,640
12/29/2016 24.92 24.9799 24.87 24.9799 2,389
12/28/2016 25.15 25.15 24.78 24.78 1,471
12/27/2016 25.02 25.1489 25.02 25.08 7,141
12/23/2016 24.86 24.96 24.86 24.96 1,205
12/22/2016 24.94 24.98 24.8011 24.84 2,718
12/21/2016 25.0401 25.11 24.9783 25.0125 2,661
12/20/2016 25.0589 25.13 25.0589 25.12 2,460
12/19/2016 25.038 25.07 25 25.01 4,438
12/16/2016 24.96 25.01 24.92 24.95 1,876
12/15/2016 24.9179 25.0619 24.9179 24.96 3,636
12/14/2016 25.19 25.19 24.9511 24.97 7,631
12/13/2016 25.12 25.29 25.12 25.23 3,395
12/12/2016 25.05 25.1381 25.05 25.088 4,749
12/09/2016 24.83 25.11 24.83 25.03 4,742
12/08/2016 25.14 25.14 24.8474 24.96 8,910
12/07/2016 25.105 25.19 25.03 25.18 4,800
12/06/2016 25.08 25.108 24.95 25.094 2,201
12/05/2016 24.5 24.964 24.5 24.94 4,071
12/02/2016 24.5455 24.56 24.38 24.5582 4,733
12/01/2016 25.01 25.01 24.49 24.51 3,424
11/30/2016 25.16 25.16 25.03 25.05 5,447
11/29/2016 25.35 25.35 25.1443 25.17 4,020
11/28/2016 25.4455 25.4455 25.37 25.37 2,602
11/25/2016 25.4145 25.47 25.3821 25.4612 1,522
11/23/2016 25.27 25.35 25.246 25.35 2,978
11/22/2016 25.29 25.37 25.2699 25.37 3,159
11/21/2016 25.42 25.42 25.16 25.3162 2,106
11/18/2016 25.21 25.21 25.122 25.122 523
11/17/2016 25 25.24 25 25.17 3,377
11/16/2016 24.88 24.96 24.86 24.94 2,921
11/15/2016 25.03 25.15 24.978 25.05 4,341
11/14/2016 24.98 25.19 24.98 25.0131 7,712
11/11/2016 24.69 24.9599 24.69 24.9258 5,748
11/10/2016 24.77 24.84 24.56 24.72 4,458
11/09/2016 24.29 24.6 24.05 24.6 4,881
11/08/2016 24.45 24.48 24.36 24.44 5,001
11/07/2016 24.23 24.49 24.23 24.468 6,076
11/04/2016 24.037 24.12 24.0073 24.0073 2,663
11/03/2016 24.1 24.16 24.03 24.03 1,228
11/02/2016 24.217 24.32 24.1 24.15 2,959
11/01/2016 24.424 24.45 24.22 24.3394 4,407
10/31/2016 24.54 24.54 24.3238 24.44 3,950
10/28/2016 24.334 24.49 24.32 24.32 1,404
10/27/2016 24.56 24.56 24.3383 24.34 2,507
10/26/2016 24.663 24.7 24.56 24.56 3,017
10/25/2016 24.71 24.71 24.62 24.668 2,747
10/24/2016 24.67 24.72 24.67 24.72 2,171
10/21/2016 24.5801 24.62 24.5801 24.594 1,883
10/20/2016 24.55 24.6476 24.459 24.62 1,915
10/19/2016 24.65 24.65 24.49 24.57 2,850
10/18/2016 24.74 24.79 24.71 24.72 7,057
10/17/2016 24.52 24.52 24.48 24.48 601
10/14/2016 24.76 24.79 24.56 24.56 7,835
10/13/2016 24.84 24.84 24.54 24.694 1,939
*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?