Historical Stock Prices

(ETF)
ITEQ 
$25.7
*  
0.03
0.12%
Get ITEQ Alerts
*Delayed - data as of Sep. 23, 2016  -  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 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 25.71 25.81 25.69 25.7 5,838
09/22/2016 25.55 25.6919 25.55 25.67 6,008
09/21/2016 25.25 25.48 25.25 25.48 9,048
09/20/2016 25.33 25.41 25.22 25.23 8,002
09/19/2016 25.23 25.43 25.2 25.2293 16,722
09/16/2016 25.19 25.23 25.06 25.071 7,801
09/15/2016 25.15 25.27 25.15 25.25 4,829
09/14/2016 25.21 25.2625 25.0528 25.072 8,425
09/13/2016 25.44 25.4521 25.227 25.27 8,037
09/12/2016 25.58 25.68 25.29 25.68 11,320
09/09/2016 26.01 26.01 25.6901 25.74 9,931
09/08/2016 26.12 26.19 26.104 26.15 5,479
09/07/2016 26.06 26.2 26.06 26.13 5,620
09/06/2016 26.069 26.13 26.02 26.0801 2,913
09/02/2016 25.88 26.03 25.88 26.006 9,265
09/01/2016 25.68 25.8295 25.68 25.7542 4,100
08/31/2016 25.69 25.73 25.58 25.7 8,826
08/30/2016 25.67 25.68 25.61 25.6772 5,251
08/29/2016 25.61 25.69 25.58 25.64 5,176
08/26/2016 25.71 25.81 25.59 25.65 8,585
08/25/2016 25.64 25.74 25.623 25.6388 9,418
08/24/2016 25.92 25.9379 25.69 25.6901 10,179
08/23/2016 25.75 25.97 25.75 25.91 9,092
08/22/2016 25.5479 25.6299 25.5 25.54 3,848
08/19/2016 25.44 25.55 25.44 25.55 5,254
08/18/2016 25.26 25.46 25.25 25.46 6,276
08/17/2016 25.28 25.28 25.0701 25.21 5,209
08/16/2016 25.47 25.47 25.3699 25.38 1,877
08/15/2016 25.34 25.49 25.33 25.49 5,251
08/12/2016 25.33 25.37 25.2925 25.37 3,919
08/11/2016 24.23 25.39 24.23 25.356 6,130
08/10/2016 25.33 25.33 25.12 25.15 24,845
08/09/2016 25.34 25.37 25.33 25.33 3,410
08/08/2016 25.41 25.45 25.35 25.37 5,846
08/05/2016 25.27 25.31 25.21 25.28 4,537
08/04/2016 25.24 25.24 25.17 25.22 3,300
08/03/2016 24.95 25.15 24.95 25.15 5,000
08/02/2016 25.11 25.11 24.894 24.9899 3,905
08/01/2016 25.29 25.29 25.16 25.17 4,409
07/29/2016 25.25 25.256 25.11 25.256 5,120
07/28/2016 25.26 25.33 25.21 25.3289 3,929
07/27/2016 25.169 25.24 25.09 25.21 3,880
07/26/2016 25.01 25.0872 24.75 25 11,506
07/25/2016 25.11 25.18 25.1 25.1511 3,200
07/22/2016 24.859 25 24.8 25 3,244
07/21/2016 24.97 24.97 24.7921 24.817 3,681
07/20/2016 24.973 25.1 24.96 25.07 3,000
07/19/2016 24.99 24.99 24.84 24.88 3,167
07/18/2016 25.06 25.15 25 25.07 12,615
07/15/2016 25.07 25.07 24.9359 24.9421 3,113
07/14/2016 24.98 25.02 24.96 24.9769 2,250
07/13/2016 24.94 25 24.88 24.89 2,162
07/12/2016 24.95 24.95 24.84 24.944 2,704
07/11/2016 24.61 24.94 24.61 24.8525 17,518
07/08/2016 24.18 24.4579 24.18 24.4411 4,965
07/07/2016 24.02 24.1 23.8989 23.99 2,341
07/06/2016 23.65 23.9397 23.63 23.9397 1,522
07/05/2016 23.7879 23.8372 23.73 23.8372 1,985
07/01/2016 23.93 24.06 23.93 24.02 3,007
06/30/2016 23.6 23.89 23.6 23.89 2,951
06/29/2016 23.2489 23.3917 23.2489 23.37 3,677
06/28/2016 22.8614 22.95 22.8379 22.92 1,250
06/27/2016 23.02 23.02 22.4635 22.52 6,586
06/24/2016 23.06 23.53 23.06 23.22 6,000
06/23/2016 24.08 24.28 24.07 24.28 1,519
*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?