Historical Stock Prices

(ETF)
IYT 
$145.5
*  
0.25
0.17%
Get IYT Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading IYT 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-APR-2015 TO 02-JUL-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.
07/02/2015 145.44 145.94 144.95 145.5 554,843
07/01/2015 146.36 146.62 144.45 145.25 1,124,632
06/30/2015 145.75 146.3427 144.8201 144.98 238,905
06/29/2015 146.9 147.7399 144.7186 144.79 379,608
06/26/2015 147.28 148.43 147.28 147.64 377,620
06/25/2015 150.25 150.25 147.52 147.55 733,836
06/24/2015 151.4 151.72 148.49 148.89 555,914
06/23/2015 153.15 153.15 151.9 152.08 246,289
06/22/2015 152.5 152.9099 152.09 152.35 362,729
06/19/2015 151.89 152.55 151.13 151.13 214,945
06/18/2015 149.85 152.24 149.78 151.76 825,451
06/17/2015 149.55 149.9 148.13 149.5 632,333
06/16/2015 150.46 151.19 149.25 150.07 276,312
06/15/2015 150.14 151.02 149.66 150.54 226,205
06/12/2015 151.27 152.0541 150.9201 151.28 201,898
06/11/2015 150.44 152.01 150.44 151.91 267,473
06/10/2015 149.73 151.0899 149.19 150.32 465,193
06/09/2015 148.83 150.08 148.31 149.23 666,294
06/08/2015 152.82 152.82 149.76 149.76 891,933
06/05/2015 151.55 153.15 151.02 152.99 451,013
06/04/2015 152.88 153.18 151.334 151.66 577,391
06/03/2015 151.65 153.5 150.96 153.02 524,989
06/02/2015 149.65 151.86 149.39 150.94 562,148
06/01/2015 149.5 151.21 148.75 150.76 659,242
05/29/2015 150.07 150.07 148.43 149.14 724,193
05/28/2015 151.39 151.49 149.5 150.25 872,846
05/27/2015 150 151.93 149.81 151.67 654,158
05/26/2015 151.94 152.58 149.69 149.86 652,747
05/22/2015 153.37 153.45 151.65 152.2 648,656
05/21/2015 152.56 154.13 152.29 153.42 761,419
05/20/2015 155.46 155.5895 152.51 152.53 1,491,016
05/19/2015 157.05 157.34 155.46 155.62 484,810
05/18/2015 155.16 156.95 155.16 156.72 261,517
05/15/2015 154.62 155.77 154.62 155.65 443,264
05/14/2015 153.67 154.5052 152.91 154.23 479,978
05/13/2015 154.98 155.86 153.19 153.42 404,845
05/12/2015 155.7 156.18 154.71 155.08 134,978
05/11/2015 156.91 157.93 156.88 156.88 148,898
05/08/2015 157.43 158.53 157.09 157.09 270,481
05/07/2015 154.3 156.89 154.3 156.22 154,707
05/06/2015 154.2 155.12 153.6101 154.51 416,476
05/05/2015 155.79 156.525 154.06 154.12 488,533
05/04/2015 156.11 158.1 156.11 156.72 202,791
05/01/2015 153.53 156.78 153.53 156.52 221,446
04/30/2015 155.04 155.15 153.354 153.98 412,257
04/29/2015 156.71 157.187 154.88 155.87 250,045
04/28/2015 157.25 158.1 156.2596 157.79 273,832
04/27/2015 158.78 159.1899 157.4176 157.61 413,563
04/24/2015 159.21 159.52 158.39 159 254,346
04/23/2015 157.59 160.29 157.41 159.41 267,516
04/22/2015 158.04 158.98 157.25 158.66 205,807
04/21/2015 157.71 158.1 156.7 157.77 319,914
04/20/2015 155.68 157.87 155.68 157.45 394,978
04/17/2015 155.1 155.25 154.275 154.8 467,441
04/16/2015 155.21 156.35 155.19 155.87 518,014
04/15/2015 156.96 157.3616 155.58 155.8 529,007
04/14/2015 154 155.84 153.39 155.75 506,398
04/13/2015 156.35 157.8 155.88 155.91 433,678
04/10/2015 156.43 157.33 156.39 157.11 323,686
04/09/2015 155.38 156.21 154.71 156.01 386,750
04/08/2015 154.41 155.3 153.97 155.29 453,202
04/07/2015 154.16 155.22 154.14 154.14 487,966
04/06/2015 152.03 154.61 152.03 153.56 779,753
04/02/2015 154.84 155.97 154.24 154.26 452,429
*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?