Historical Stock Prices

(ETF)
IWY 
$55.2094
*  
0.0194
0.04%
Get IWY Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading IWY 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 55.1 55.4 55.1 55.2094 32,718
12/01/2016 55.66 55.66 55.042 55.19 28,150
11/30/2016 56.3 56.3 55.69 55.69 61,863
11/29/2016 56.04 56.37 56.0115 56.2177 26,201
11/28/2016 56.09 56.14 55.98 55.98 57,467
11/25/2016 56.04 56.15 56.006 56.1207 20,954
11/23/2016 55.82 55.969 55.7 55.95 15,509
11/22/2016 56.08 56.12 55.9567 56.12 47,977
11/21/2016 55.63 55.96 55.63 55.9525 28,219
11/18/2016 55.73 55.7467 55.46 55.46 28,799
11/17/2016 55.34 55.67 55.34 55.67 35,299
11/16/2016 54.92 55.31 54.92 55.27 38,736
11/15/2016 54.9 55.12 54.82 55.08 22,882
11/14/2016 55.23 55.23 54.55 54.66 53,555
11/11/2016 55.22 55.22 54.93 55.14 78,836
11/10/2016 55.77 55.8285 54.73 55.22 97,556
11/09/2016 54.68 55.6999 54.68 55.5598 184,274
11/08/2016 54.81 55.345 54.81 55.188 49,966
11/07/2016 54.45 54.93 54.45 54.93 25,472
11/04/2016 53.7 54.05 53.7 53.71 27,052
11/03/2016 54.17 54.17 53.7 53.74 21,590
11/02/2016 54.38 54.54 54.11 54.19 25,468
11/01/2016 54.95 54.95 54.163 54.46 23,954
10/31/2016 55.1 55.1 54.8601 54.89 25,613
10/28/2016 55.24 55.37 54.8952 54.9765 15,303
10/27/2016 55.72 55.72 55.33 55.33 8,565
10/26/2016 55.49 55.6535 55.3562 55.52 14,698
10/25/2016 55.95 55.95 55.69 55.6904 46,347
10/24/2016 55.82 56 55.82 55.99 18,498
10/21/2016 55.34 55.5799 55.28 55.5639 23,216
10/20/2016 55.3 55.39 55.1609 55.31 20,796
10/19/2016 55.38 55.499 55.3298 55.37 21,256
10/18/2016 55.32 55.46 55.25 55.369 16,053
10/17/2016 55.09 55.1054 54.9 54.9 25,603
10/14/2016 55.29 55.45 55.12 55.17 9,869
10/13/2016 54.88 55.2189 54.628 55.0465 21,336
10/12/2016 55.15 55.3443 55.0954 55.19 12,636
10/11/2016 55.57 55.5827 54.9 55.09 15,841
10/10/2016 55.63 55.8002 55.63 55.69 15,624
10/07/2016 55.65 55.65 55.24 55.46 22,234
10/06/2016 55.57 55.7199 55.4472 55.6628 16,987
10/05/2016 55.68 55.6997 55.55 55.59 18,308
10/04/2016 55.8606 55.8606 55.4 55.51 18,369
10/03/2016 55.73 55.7786 55.5425 55.72 24,044
09/30/2016 55.72 55.999 55.6384 55.86 19,085
09/29/2016 55.99 56.0529 55.391 55.52 13,882
09/28/2016 55.96 55.9699 55.7301 55.9299 15,620
09/27/2016 55.54 55.9329 55.39 55.9 64,946
09/26/2016 55.69 55.69 55.466 55.48 14,566
09/23/2016 56.35 56.35 56.16 56.1784 29,106
09/22/2016 56.31 56.5234 56.31 56.42 21,771
09/21/2016 55.75 56.105 55.4399 56.0696 22,401
09/20/2016 55.47 55.6965 55.47 55.51 57,624
09/19/2016 55.67 55.73 55.2804 55.34 21,474
09/16/2016 55.51 55.6 55.2808 55.5052 20,000
09/15/2016 55.04 55.7099 55.03 55.625 46,079
09/14/2016 54.95 55.3 54.86 54.99 111,461
09/13/2016 55.24 55.2899 54.7 54.8954 20,969
09/12/2016 54.45 55.51 54.36 55.465 52,076
09/09/2016 55.61 55.61 54.78 54.78 42,373
09/08/2016 56.16 56.16 55.915 55.98 27,046
09/07/2016 56.27 56.33 56.1 56.265 18,444
09/06/2016 56.12 56.26 55.9953 56.25 22,320
09/02/2016 56.06 56.15 55.8601 56.0399 67,033
*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?