Historical Stock Prices

(ETF)
IYZ 
$31.205
*  
0.195
0.62%
Get IYZ Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading IYZ 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-JAN-2016 TO 28-APR-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.
04/28/2016 31.51 31.7842 31.35 31.4 102,495
04/27/2016 31.41 31.7 31.39 31.67 140,756
04/26/2016 31.45 31.575 31.33 31.41 276,343
04/25/2016 31.53 31.53 31.28 31.37 122,530
04/22/2016 31.08 31.53 31.08 31.53 222,207
04/21/2016 31.55 31.566 31.04 31.07 250,771
04/20/2016 31.58 31.77 31.5 31.58 387,114
04/19/2016 31.38 31.58 31.33 31.58 233,585
04/18/2016 31.02 31.34 30.94 31.29 162,420
04/15/2016 30.92 31.17 30.89 31.11 94,956
04/14/2016 30.85 31.02 30.7801 30.93 97,371
04/13/2016 30.81 30.89 30.68 30.84 204,904
04/12/2016 30.54 30.89 30.53 30.74 160,732
04/11/2016 30.84 30.93 30.47 30.56 186,004
04/08/2016 30.86 30.97 30.59 30.72 130,602
04/07/2016 30.89 30.91 30.5416 30.65 394,296
04/06/2016 30.97 31.09 30.8 31.07 132,943
04/05/2016 31.22 31.23 30.88 30.97 769,616
04/04/2016 31.56 31.56 31.26 31.32 599,266
04/01/2016 30.49 31.2189 30.3501 31.15 1,299,404
03/31/2016 30.74 30.8762 30.6201 30.73 151,730
03/30/2016 30.69 30.92 30.51 30.71 387,198
03/29/2016 29.77 30.59 29.7 30.58 214,118
03/28/2016 29.75 29.96 29.53 29.82 789,040
03/24/2016 29.44 29.71 29.24 29.7 262,575
03/23/2016 29.8 29.84 29.49 29.51 196,357
03/22/2016 30.01 30.22 29.99 30.07 94,575
03/21/2016 30.26 30.26 30.05 30.1 278,014
03/18/2016 30.3 30.69 30.04 30.26 1,965,315
03/17/2016 29.87 30.25 29.67 30.09 249,132
03/16/2016 29.66 30 29.5101 29.93 455,207
03/15/2016 29.97 29.97 29.65 29.66 354,697
03/14/2016 30.05 30.21 29.8 30.13 804,449
03/11/2016 30.08 30.15 29.88 30.12 136,108
03/10/2016 30.02 30.2373 29.6 29.82 400,863
03/09/2016 30.82 30.82 29.83 29.92 182,778
03/08/2016 30.29 30.35 30.04 30.2 250,972
03/07/2016 30.1 30.66 30.084 30.42 486,254
03/04/2016 30.31 30.64 30.05 30.19 455,993
03/03/2016 30.34 30.45 30.23 30.28 353,303
03/02/2016 29.79 30.34 29.7368 30.34 628,013
03/01/2016 29.69 29.9 29.62 29.9 370,638
02/29/2016 29.14 29.7 29.14 29.59 363,467
02/26/2016 28.98 29.19 28.62 29.16 279,326
02/25/2016 28.66 29.04 28.5301 28.91 1,095,243
02/24/2016 27.99 28.74 27.91 28.7 102,398
02/23/2016 28.03 28.34 27.98 28.18 137,468
02/22/2016 27.82 28.15 27.82 28.04 207,865
02/19/2016 27.81 27.9 27.44 27.63 148,623
02/18/2016 27.88 27.99 27.68 27.9 412,688
02/17/2016 27.52 27.93 27.52 27.83 255,843
02/16/2016 27.19 27.34 26.95 27.31 194,512
02/12/2016 26.71 27.0899 26.494 26.94 87,327
02/11/2016 25.93 26.65 25.92 26.5 353,039
02/10/2016 26.27 26.59 26.0598 26.2 164,492
02/09/2016 26.13 26.2797 25.77 26.13 142,144
02/08/2016 27 27.09 26.113 26.42 431,675
02/05/2016 27.83 28.01 27.3 27.31 654,283
02/04/2016 27.67 28.07 27.64 27.85 448,146
02/03/2016 27.51 27.65 27 27.6 206,380
02/02/2016 27.65 27.68 27.16 27.27 690,782
02/01/2016 27.71 27.98 27.57 27.91 322,404
01/29/2016 27.28 27.81 27.28 27.79 192,930
01/28/2016 27.35 27.48 27.03 27.12 134,294
*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?