Historical Stock Prices

(ETF)
ITEQ 
$29.13
*  
0.03
0.1%
Get ITEQ Alerts
*Delayed - data as of Apr. 28, 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 28-JAN-2017 TO 28-APR-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.
04/28/2017 29.13 29.15 29.0361 29.13 20,202
04/27/2017 29.19 29.19 28.98 29.16 9,698
04/26/2017 29.11 29.21 29.11 29.16 13,517
04/25/2017 28.89 29.1 28.89 29.08 20,712
04/24/2017 28.98 28.98 28.7 28.79 15,705
04/21/2017 28.6 28.6 28.46 28.5102 11,612
04/20/2017 28.48 28.5 28.39 28.47 8,480
04/19/2017 28.4 28.4 28.3347 28.36 7,435
04/18/2017 28.37 28.37 28.22 28.2772 5,107
04/17/2017 28.46 28.46 28.3 28.32 7,903
04/13/2017 28.42 28.42 28.28 28.28 17,423
04/12/2017 28.46 28.55 28.46 28.49 11,761
04/11/2017 28.53 28.569 28.43 28.5614 8,381
04/10/2017 28.6 28.62 28.55 28.58 18,653
04/07/2017 28.5 28.54 28.45 28.54 9,917
04/06/2017 28.52 28.52 28.43 28.5 8,872
04/05/2017 28.48 28.63 28.4205 28.4536 21,979
04/04/2017 28.53 28.6 28.5 28.5 5,507
04/03/2017 28.54 28.62 28.422 28.5174 9,218
03/31/2017 28.45 28.54 28.37 28.51 7,163
03/30/2017 28.44 28.46 28.38 28.45 5,307
03/29/2017 28.36 28.46 28.36 28.443 7,528
03/28/2017 28.34 28.34 28.25 28.29 3,865
03/27/2017 28.039 28.27 28.02 28.25 14,468
03/24/2017 28.26 28.39 28.26 28.26 18,515
03/23/2017 28.08 28.2732 28.08 28.1811 3,940
03/22/2017 28.01 28.1 28 28.1 8,094
03/21/2017 28.44 28.5 28.1 28.1 9,230
03/20/2017 28.4 28.4 28.32 28.3707 5,561
03/17/2017 28.42 28.42 28.38 28.38 3,409
03/16/2017 28.32 28.425 28.32 28.41 11,044
03/15/2017 28.06 28.349 28.06 28.32 16,081
03/14/2017 28.13 28.18 27.9995 28.06 7,189
03/13/2017 27.95 28.16 27.95 28.15 8,941
03/10/2017 27.0028 27.15 27.0028 27.13 5,924
03/09/2017 26.99 26.99 26.8197 26.87 5,882
03/08/2017 26.84 27.05 26.82 26.93 10,034
03/07/2017 26.75 26.85 26.74 26.8 4,185
03/06/2017 26.94 26.94 26.75 26.8 6,609
03/03/2017 26.95 26.95 26.8 26.95 11,357
03/02/2017 27.06 27.06 26.96 26.96 6,045
03/01/2017 27.01 27.18 26.9428 27.1384 11,450
02/28/2017 27.19 27.19 26.86 26.86 17,449
02/27/2017 27.11 27.15 27.03 27.13 13,660
02/24/2017 27.07 27.15 26.92 27.15 18,615
02/23/2017 27.37 27.37 27.1111 27.2 10,954
02/22/2017 27.42 27.42 27.25 27.32 16,801
02/21/2017 27.21 27.3782 27.17 27.31 17,537
02/17/2017 26.96 27.15 26.94 27.15 10,543
02/16/2017 27.01 27.11 26.98 27.03 15,961
02/15/2017 26.77 26.98 26.77 26.94 8,652
02/14/2017 26.85 26.88 26.72 26.868 8,281
02/13/2017 26.52 26.8907 26.52 26.79 16,513
02/10/2017 26.38 26.42 26.32 26.42 8,189
02/09/2017 26.2262 26.3615 26.21 26.34 9,054
02/08/2017 26.43 26.43 26.089 26.1567 10,799
02/07/2017 26.4 26.4 26.312 26.36 6,604
02/06/2017 26.32 26.34 26.266 26.3014 8,135
02/03/2017 26.29 26.3 26.18 26.3 4,893
02/02/2017 26.12 26.21 26.06 26.14 17,025
02/01/2017 26.24 26.32 26.1586 26.25 7,058
01/31/2017 26 26.21 26 26.1965 7,066
01/30/2017 26.08 26.08 25.8968 26.053 6,032
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for ITEQ





Research Brokers before you trade

Want to trade FX?





Smart Portfolio