Home > Quotes > NYC > Historical Prices

iShares NYSE 100 Index Fund Historical Stock Prices

(ETF)
NYC 
$87.57
*  
0.6848
  negative  
0.79%
Get NYC Alerts
*Delayed - data as of May 17, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  87.22  87.62  87.01  87.57 5,482
05/17/2013 87.01 87.62 87.01 87.57 5,482
05/16/2013 87.22 87.32 86.8852 86.8852 4,136
05/15/2013 86.84 87.57 86.84 87.14 85,994
05/14/2013 86.5 87.0104 86.5 87.0104 7,093
05/13/2013 86.18 86.35 86.1371 86.18 1,184
05/10/2013 86.08 86.19 85.82 86.13 107,986
05/09/2013 86.41 86.5072 85.87 85.95 15,552
05/08/2013 85.95 86.42 85.95 86.42 1,805
05/07/2013 85.58 86.01 85.58 85.92 32,734
05/06/2013 85.3 85.502 85.176 85.434 30,258
05/03/2013 85.07 85.52 85.07 85.27 59,105
05/02/2013 84.13 84.4313 84.13 84.386 5,682
05/01/2013 84.46 84.46 83.7757 83.7757 2,285
04/30/2013 84.33 84.564 84.08 84.564 6,117
04/29/2013 84.02 84.519 84.02 84.49 3,910
04/26/2013 83.769 83.769 83.56 83.56 1,800
04/25/2013 84.072 84.21 83.9601 83.9648 1,822
04/24/2013 83.47 83.64 83.41 83.46 7,446
04/23/2013 82.87 83.17 82.64 83.15 24,244
04/22/2013 82.29 82.362 81.53 82.362 6,795
04/19/2013 81.6852 82.06 81.6852 82.06 4,105
04/18/2013 81.45 81.6406 81.45 81.6406 532
04/17/2013 82.06 82.06 81.48 81.67 10,453
04/16/2013 82.51 83.05 82.181 83.039 16,884
04/15/2013 83.25 83.25 81.995 82 1,670
04/12/2013 83.78 83.78 83.55 83.688 11,550
04/11/2013 83.97 84.46 83.95 84.26 11,973
04/10/2013 83.18 83.97 83.18 83.95 213,456
04/09/2013 82.66 83.14 82.66 82.92 8,532
04/08/2013 82.28 82.531 81.8801 82.531 3,100
04/05/2013 81.5 81.74 81.2838 81.71 3,074
04/04/2013 82.12 82.324 82.02 82.19 12,845
04/03/2013 82.94 82.97 82.29 82.36 1,703
04/02/2013 82.94 83.13 82.7248 82.86 7,437
04/01/2013 82.9199 83.0199 82.664 82.664 2,964
03/28/2013 82.68 82.99 82.68 82.98 7,158
03/27/2013 82.25 82.7201 82.25 82.7201 12,168
03/26/2013 82.52 82.66 82.52 82.61 2,827
03/25/2013 82.9 82.9 82.01 82.01 2,247
03/22/2013 82.9 83.088 82.8999 82.96 3,882
03/21/2013 82.77 82.93 82.7 82.7 13,971
03/20/2013 83.15 83.2533 83.054 83.2533 2,115
03/19/2013 83.03 83.03 82.418 82.4501 1,017
03/18/2013 82.63 83.2 82.33 83.2 6,300
03/15/2013 83.3666 83.462 83.3666 83.448 1,869
03/14/2013 83.13 83.58 83.13 83.5313 6,228
03/13/2013 82.91 83.04 82.73 83.04 3,092
03/12/2013 83.08 83.184 82.81 82.81 3,380
03/11/2013 82.75 83.0305 82.75 83.0305 2,361
03/08/2013 82.74 82.88 82.618 82.8 4,568
03/07/2013 82.47 82.55 82.43 82.43 1,424
03/06/2013 82.45 82.45 82.1 82.45 6,194
03/05/2013 82 82.3 82 82.188 1,714
03/04/2013 81.05 81.05 81.05 81.05 175
03/01/2013 80.69 81.14 80.69 81.07 811
02/28/2013 81.1 81.524 81.09 81.09 2,155
02/27/2013 80.06 81.15 80.06 81.15 2,470
02/26/2013 80 80.1739 79.7 80.1739 2,827
02/25/2013 81.71 81.71 80.54 80.54 4,193
02/22/2013 80.8223 81.1301 80.8223 81.1301 1,161
02/21/2013 80.7075 80.7075 80.3622 80.3622 1,663
02/20/2013 82.05 82.05 81.18 81.18 2,904
02/19/2013 81.76 82.2678 81.76 82.2678 2,943
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.