iShares NYSE Composite Index Fund Historical Stock Prices

(ETF)
NY 
$88.94
*  
0.29
0.33%
Get NY Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading NY 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  89.24  89.34  88.94  88.94 1,370
07/29/2014 89.22 89.34 88.94 88.94 1,370
07/28/2014 89.27 89.3218 89.23 89.23 3,572
07/25/2014 89.15 89.15 89.15 89.15 638
07/24/2014 89.674 89.674 89.674 89.674 00
07/23/2014 89.7009 89.7009 89.674 89.674 499
07/22/2014 89.56 89.6792 89.56 89.6 1,728
07/21/2014 88.92 89.236 88.92 89.17 3,921
07/18/2014 88.93 89.2712 88.93 89.2712 1,817
07/17/2014 89.45 89.45 89.27 89.27 1,555
07/16/2014 89.4401 89.5899 89.4401 89.5899 1,087
07/15/2014 89.38 89.38 89.1899 89.282 987
07/14/2014 89.34 89.34 89.2883 89.32 1,057
07/11/2014 88.743 88.743 88.743 88.743 507
07/10/2014 88.34 88.78 88.34 88.78 645
07/09/2014 88.86 88.86 88.86 88.86 00
07/08/2014 88.86 88.86 88.86 88.86 1,501
07/07/2014 89.3001 89.31 89.3001 89.31 548
07/03/2014 89.73 89.73 89.5 89.55 2,407
07/02/2014 89.16 89.2099 89.16 89.2099 2,432
07/01/2014 89.014 89.21 89.014 89.12 2,242
06/30/2014 88.57 88.62 88.55 88.5899 5,882
06/27/2014 88.44 88.44 88.368 88.368 503
06/26/2014 88.32 88.4815 88.311 88.4815 444
06/25/2014 88.42 88.74 88.42 88.74 1,485
06/24/2014 89.455 89.5825 89.06 89.06 1,462
06/23/2014 89.44 89.44 89.44 89.44 363
06/20/2014 89.43 89.43 89.43 89.43 539
06/19/2014 89.3152 89.3152 89.1769 89.264 895
06/18/2014 88.458 88.49 88.458 88.49 837
06/17/2014 88.0537 88.45 88.0537 88.45 1,748
06/16/2014 88.27 88.27 87.9601 88.24 821
06/13/2014 88.22 88.22 88.22 88.22 215
06/12/2014 88.3601 88.3601 88.0844 88.0844 622
06/11/2014 88.6511 88.6511 88.4571 88.52 1,349
06/10/2014 88.76 88.84 88.741 88.84 1,373
06/09/2014 88.87 88.87 88.71 88.76 1,046
06/06/2014 88.5823 88.6472 88.5823 88.6472 274
06/05/2014 88.23 88.3163 88.2299 88.3163 1,702
06/04/2014 87.586 87.834 87.586 87.834 3,852
06/03/2014 87.636 87.69 87.636 87.69 872
06/02/2014 87.722 87.785 87.722 87.764 1,564
05/30/2014 87.452 87.58 87.42 87.58 2,642
05/29/2014 87.154 87.4265 87.154 87.4265 701
05/28/2014 87.18 87.262 87.1 87.262 2,590
05/27/2014 86.845 86.845 86.845 86.845 00
05/23/2014 86.845 86.845 86.845 86.845 269
05/22/2014 86.33 86.6701 86.25 86.6701 1,342
05/21/2014 85.98 86.21 85.98 86.21 5,628
05/20/2014 85.982 85.982 85.729 85.729 668
05/19/2014 86.2571 86.3799 86.24 86.3799 1,380
05/16/2014 85.99 85.99 85.9 85.9199 1,348
05/15/2014 85.73 85.798 85.73 85.798 859
05/14/2014 87.08 87.08 86.85 86.9065 775
05/13/2014 86.9499 86.9499 86.9499 86.9499 00
05/12/2014 86.79 86.9499 86.7706 86.9499 890
05/09/2014 86.056 86.056 85.96 85.96 499
05/08/2014 86.31 86.33 86.21 86.21 541
05/07/2014 85.5901 86.2 85.5901 86.1999 532
05/06/2014 85.81 85.81 85.6 85.6 912
05/05/2014 85.92 86.0943 85.67 86.08 1,657
05/02/2014 86.28 86.6 86.07 86.07 1,614
05/01/2014 86.4 86.48 86.1897 86.25 4,988
04/30/2014 86.39 86.439 86.38 86.439 1,000
04/29/2014 85.49 85.49 85.49 85.49 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?