Historical Stock Prices

(ETF)
ITF 
$53.14
*  
0.7099
1.35%
Get ITF Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading ITF 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 53.28 53.34 52.87 53.14 49,482
08/27/2015 52.99 53 51.97 52.4301 15,944
08/26/2015 51.73 52.03 50.69 52.03 633,864
08/25/2015 51.97 51.97 50.1044 50.2 602,421
08/24/2015 49.7 50.7 40.6 50.46 81,525
08/21/2015 53.51 53.53 52.13 52.13 6,111
08/20/2015 53.69 54.36 53.6401 53.889 11,715
08/19/2015 54.24 55.69 54.24 55.4099 18,952
08/18/2015 56.07 56.11 55.36 55.97 5,023
08/17/2015 55.42 56.35 55.4 56.34 24,479
08/14/2015 56.01 56.15 55.2701 55.6296 3,784
08/13/2015 55.75 55.75 55.422 55.6308 2,934
08/12/2015 56.282 56.282 54 55.75 7,287
08/11/2015 55.4975 55.6399 55.4975 55.6399 685
08/10/2015 56.1132 56.85 56.1132 56.85 17,978
08/07/2015 55.17 55.76 55.17 55.59 6,163
08/06/2015 55.55 55.55 55.3 55.46 4,685
08/05/2015 55.22 55.76 55.2001 55.72 9,534
08/04/2015 55.06 55.45 55.06 55.44 10,160
08/03/2015 55.15 55.42 54.85 55.349 15,065
07/31/2015 55.55 56.85 55.448 55.448 1,453
07/30/2015 55 55.0499 54.93 55 1,443
07/29/2015 54.52 55.54 54.51 55.2801 7,336
07/28/2015 54.52 54.82 54.34 54.82 3,532
07/27/2015 54.9 54.9 54.2501 54.4 6,350
07/24/2015 55.2 55.2 54.947 54.947 1,079
07/23/2015 55.64 55.6799 55.45 55.5056 4,497
07/22/2015 55.29 55.57 54.82 55.4907 4,673
07/21/2015 55.57 55.68 55.5395 55.68 3,858
07/20/2015 55.86 56.01 55.7601 55.94 7,769
07/17/2015 55.65 55.9 55.65 55.74 2,491
07/16/2015 55.64 55.724 55.58 55.58 1,860
07/15/2015 55.47 55.57 55.38 55.39 10,415
07/14/2015 55.36 55.5 55.36 55.5 1,764
07/13/2015 55.1 55.116 55.07 55.07 2,159
07/10/2015 54.79 54.79 54.2916 54.4499 1,299
07/09/2015 53.53 53.96 53.53 53.6273 6,648
07/08/2015 53.75 53.7501 52.83 52.87 12,328
07/07/2015 55.01 55.18 54.91 55.18 880
07/06/2015 55.38 55.45 55.3 55.32 4,512
07/02/2015 55.61 55.61 55.4072 55.56 2,840
07/01/2015 55.67 55.787 55.65 55.65 3,824
06/30/2015 55.6 55.6 55.3101 55.33 1,672
06/29/2015 55.89 55.89 55.07 55.07 21,606
06/26/2015 56.45 56.49 56.2301 56.43 2,048
06/25/2015 56.34 56.34 56.24 56.24 852
06/24/2015 55.92 56.1399 55.91 56.0146 2,444
06/23/2015 56.4 56.73 56.4 56.69 1,678
06/22/2015 55.913 56.25 55.913 56.11 11,234
06/19/2015 55.47 55.5 55.36 55.5 4,311
06/18/2015 55.13 55.45 55.073 55.2582 4,279
06/17/2015 55 55.2599 54.8385 55.15 11,932
06/16/2015 55.382 55.77 55.358 55.77 6,974
06/15/2015 55.69 55.9899 55.21 55.813 4,681
06/12/2015 55.93 55.93 55.52 55.66 4,134
06/11/2015 56.31 56.31 56 56.135 3,415
06/10/2015 55.68 56.0201 55.68 55.94 2,834
06/09/2015 55.2395 55.2395 55.001 55.2 668
06/08/2015 55.3001 55.672 55.3001 55.672 675
06/05/2015 55.92 56.1199 55.92 56.06 5,482
06/04/2015 56.2 56.3816 56.1601 56.1601 1,059
06/03/2015 56.71 56.79 56.321 56.5505 22,464
06/02/2015 56.34 56.5855 56.34 56.514 5,628
06/01/2015 56.93 57.02 56.73 56.77 7,261
05/29/2015 56.45 56.52 56.1601 56.1601 15,792
05/28/2015 57.213 57.213 55.46 56.73 10,431
*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?