Historical Stock Prices

(ETF)
IYW 
$101.46
*  
0.25
0.25%
Get IYW Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading IYW 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 100.66 101.6199 100.5 101.46 195,304
08/27/2015 99.74 101.21 98.9013 101.21 414,108
08/26/2015 94.94 98.95 94.94 98.76 410,996
08/25/2015 95.78 98.76 93.9 94 448,641
08/24/2015 89.53 98.7 73.71 94.84 920,788
08/21/2015 101.32 102.03 98.25 98.25 975,653
08/20/2015 104.42 104.5051 102.34 102.34 248,759
08/19/2015 105.84 106.1699 104.7211 105.2 83,530
08/18/2015 106.42 106.52 105.955 106.07 115,984
08/17/2015 105.78 106.78 105.4 106.78 154,886
08/14/2015 105.14 106.2 105.13 106.06 190,822
08/13/2015 106.08 106.2799 105.3835 105.53 88,496
08/12/2015 104.52 106.07 103.482 105.86 182,933
08/11/2015 106.73 106.8506 104.8343 105.2 137,688
08/10/2015 106.08 107.26 106.08 107.12 129,877
08/07/2015 105.05 105.54 104.6201 105.31 139,164
08/06/2015 106.78 106.992 104.94 105.3 176,622
08/05/2015 105.59 107.25 105.59 106.4 168,852
08/04/2015 105.94 105.94 104.9743 105.33 321,758
08/03/2015 106.75 106.95 105.5 106.12 462,745
07/31/2015 107.65 107.65 106.75 106.91 270,116
07/30/2015 106.85 107.5199 106.2122 107.36 105,560
07/29/2015 106.53 107.33 106.06 107.19 130,622
07/28/2015 106.35 106.9701 105.3328 106.8 132,610
07/27/2015 106.11 106.42 105.58 105.73 400,213
07/24/2015 108.01 108.01 106.5605 106.72 130,348
07/23/2015 107.97 108.7 107.39 107.59 91,810
07/22/2015 107.17 108.25 106.97 107.65 296,402
07/21/2015 109.83 110.1699 109.497 109.64 153,097
07/20/2015 110.07 110.55 109.67 110.18 500,855
07/17/2015 109.14 109.76 108.88 109.76 278,355
07/16/2015 107.33 107.86 107.12 107.86 144,760
07/15/2015 106.58 106.89 106.253 106.51 175,048
07/14/2015 106.17 106.73 106.015 106.45 108,614
07/13/2015 104.99 106 104.99 105.97 174,710
07/10/2015 103.67 104.6101 103.615 104.31 126,526
07/09/2015 104.05 104.5158 102.65 102.65 213,903
07/08/2015 103.88 104.17 102.99 103.02 287,435
07/07/2015 104.69 104.9353 102.72 104.77 1,175,500
07/06/2015 104.35 105.27 104.2 104.72 240,895
07/02/2015 105.16 105.45 104.83 105.26 405,694
07/01/2015 105.55 105.73 104.62 105.09 1,035,589
06/30/2015 105.24 105.24 104.23 104.67 408,114
06/29/2015 105.47 106.11 104.3 104.31 1,226,284
06/26/2015 107.57 107.7001 106.4 106.65 151,968
06/25/2015 108.56 108.7 107.75 107.91 117,873
06/24/2015 108.59 109.08 108.16 108.25 124,844
06/23/2015 109.15 109.28 108.57 108.94 61,539
06/22/2015 109.01 109.29 108.7476 108.98 101,064
06/19/2015 109.11 109.11 108.19 108.24 91,076
06/18/2015 108.05 109.2 108.05 109.03 103,836
06/17/2015 108.1 108.5 107.48 108.17 98,468
06/16/2015 107.18 108.175 107.154 107.97 85,505
06/15/2015 107.04 107.39 106.33 107.32 143,693
06/12/2015 108.24 108.46 107.8199 107.87 99,378
06/11/2015 109.17 109.47 108.7 108.8 339,353
06/10/2015 107.76 109.13 107.72 108.9 513,122
06/09/2015 107.23 107.54 106.36 107.215 139,973
06/08/2015 108.84 108.98 107.24 107.48 90,081
06/05/2015 109 109.2144 108.25 108.9 165,517
06/04/2015 109.51 110.0401 108.78 108.96 128,197
06/03/2015 110.28 110.65 109.81 110.02 115,569
06/02/2015 109.77 110.32 109.189 109.8 210,067
06/01/2015 110.15 110.47 109.3807 110.11 565,413
05/29/2015 110.51 110.51 109.5 109.78 139,960
05/28/2015 110.46 110.75 110.262 110.58 108,245
*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?