Historical Stock Prices

(ETF)
ITM 
$24.6
*  
unch
unch
Get ITM Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading ITM 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 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 24.59 24.6 24.55 24.6 211,555
09/22/2016 24.55 24.6 24.55 24.6 258,518
09/21/2016 24.56 24.57 24.51 24.56 148,961
09/20/2016 24.57 24.58 24.53 24.53 192,684
09/19/2016 24.56 24.56 24.52 24.55 211,796
09/16/2016 24.54 24.56 24.52 24.55 369,875
09/15/2016 24.55 24.56 24.52 24.53 208,374
09/14/2016 24.55 24.5999 24.54 24.56 151,118
09/13/2016 24.62 24.63 24.54 24.5699 397,588
09/12/2016 24.63 24.65 24.6 24.61 311,055
09/09/2016 24.69 24.69 24.62 24.63 354,120
09/08/2016 24.72 24.73 24.67 24.67 433,074
09/07/2016 24.74 24.74 24.71 24.73 194,086
09/06/2016 24.73 24.75 24.72 24.75 162,558
09/02/2016 24.72 24.74 24.7 24.72 220,664
09/01/2016 24.71 24.75 24.69 24.73 267,596
08/31/2016 24.79 24.81 24.77 24.78 224,100
08/30/2016 24.79 24.8 24.77 24.77 360,705
08/29/2016 24.77 24.81 24.77 24.81 137,286
08/26/2016 24.81 24.82 24.74 24.75 201,815
08/25/2016 24.77 24.8 24.77 24.78 191,614
08/24/2016 24.79 24.8 24.768 24.78 160,703
08/23/2016 24.8 24.8 24.77 24.8 278,819
08/22/2016 24.8 24.81 24.78 24.8 290,567
08/19/2016 24.76 24.79 24.76 24.78 186,115
08/18/2016 24.78 24.81 24.77 24.79 435,206
08/17/2016 24.78 24.79 24.75 24.78 313,445
08/16/2016 24.78 24.8 24.75 24.77 128,159
08/15/2016 24.77 24.78 24.76 24.76 196,103
08/12/2016 24.75 24.79 24.726 24.77 425,616
08/11/2016 24.74 24.76 24.71 24.72 611,593
08/10/2016 24.7 24.75 24.7 24.74 336,984
08/09/2016 24.7 24.72 24.68 24.7 436,118
08/08/2016 24.68 24.7 24.6401 24.7 202,520
08/05/2016 24.71 24.72 24.6658 24.67 162,317
08/04/2016 24.72 24.75 24.71 24.725 498,023
08/03/2016 24.7 24.72 24.66 24.72 377,334
08/02/2016 24.7 24.715 24.67 24.7 237,418
08/01/2016 24.73 24.73 24.69 24.7 177,799
07/29/2016 24.8 24.8 24.77 24.79 279,027
07/28/2016 24.72 24.78 24.72 24.78 241,568
07/27/2016 24.72 24.77 24.7 24.72 374,443
07/26/2016 24.7 24.73 24.69 24.72 331,075
07/25/2016 24.71 24.7107 24.66 24.7 261,572
07/22/2016 24.69 24.71 24.68 24.71 216,988
07/21/2016 24.68 24.72 24.66 24.705 200,817
07/20/2016 24.7 24.71 24.68 24.71 144,020
07/19/2016 24.71 24.73 24.7 24.72 228,134
07/18/2016 24.73 24.73 24.69 24.69 235,676
07/15/2016 24.74 24.74 24.7 24.71 259,401
07/14/2016 24.75 24.765 24.72 24.7531 245,263
07/13/2016 24.8 24.81 24.77 24.8 300,806
07/12/2016 24.84 24.84 24.77 24.8 310,771
07/11/2016 24.85 24.87 24.82 24.82 204,776
07/08/2016 24.86 24.885 24.82 24.88 178,086
07/07/2016 24.88 24.9 24.86 24.87 299,069
07/06/2016 24.86 24.92 24.86 24.89 230,445
07/05/2016 24.84 24.88 24.83 24.86 287,633
07/01/2016 24.82 24.84 24.75 24.84 229,898
06/30/2016 24.85 24.85 24.8 24.84 236,933
06/29/2016 24.87 24.87 24.81 24.82 269,712
06/28/2016 24.87 24.9 24.8401 24.865 239,850
06/27/2016 24.88 24.935 24.8643 24.87 554,358
06/24/2016 24.85 24.85 24.77 24.82 285,188
06/23/2016 24.54 24.57 24.54 24.57 215,612
*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?