iShares NYSE 100 Index Fund Historical Stock Prices

(ETF)
NYC 
$100.24
*  
0.3985
0.4%
Get NYC Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading NYC 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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  100.36  100.1795  100.24 848
07/24/2014 100.614 100.6385 100.614 100.6385 721
07/23/2014 100.517 100.57 100.47 100.504 2,529
07/22/2014 100.4565 100.4565 100.38 100.38 357
07/21/2014 99.54 99.85 99.54 99.85 1,741
07/18/2014 99.4 99.948 99.4 99.948 767
07/17/2014 100.22 100.22 99.867 99.867 489
07/16/2014 100.39 100.39 100.39 100.39 664
07/15/2014 100.2 100.2 99.85 99.85 444
07/14/2014 100.18 100.2 100.18 100.2 314
07/11/2014 99.41 99.41 99.41 99.41 327
07/10/2014 99.19 99.5 99.19 99.48 1,179
07/09/2014 99.9 100.201 99.9 100.201 1,650
07/08/2014 99.98 99.98 99.75 99.84 1,906
07/07/2014 100.702 100.702 100.702 100.702 1,239
07/03/2014 100.66 101.06 100.66 101.06 879
07/02/2014 100.618 100.618 100.53 100.53 3,439
07/01/2014 100.51 100.77 100.51 100.7 1,517
06/30/2014 99.82 99.94 99.82 99.94 1,840
06/27/2014 99.48 99.8688 99.48 99.8688 499
06/26/2014 99.09 99.406 99.09 99.406 936
06/25/2014 99.19 99.81 99.14 99.81 2,925
06/24/2014 100.46 100.46 99.97 99.97 865
06/23/2014 101.06 101.06 100.54 100.711 4,413
06/20/2014 100.8694 100.8694 100.8001 100.84 1,295
06/19/2014 100.68 100.68 100.5699 100.5701 1,344
06/18/2014 99.16 99.16 99.16 99.16 00
06/17/2014 99.15 99.2 99.15 99.16 867
06/16/2014 99.55 99.55 99.28 99.28 459
06/13/2014 99.0152 99.0152 99.0152 99.0152 00
06/12/2014 99 99.0152 99 99.0152 430
06/11/2014 99.73 99.77 99.36 99.36 2,453
06/10/2014 99.57 99.82 99.57 99.82 524
06/09/2014 99.85 99.91 99.85 99.91 1,484
06/06/2014 99.62 99.718 99.62 99.684 1,817
06/05/2014 98.5744 98.5744 98.5744 98.5744 00
06/04/2014 98.56 98.61 98.56 98.5744 1,231
06/03/2014 98.418 98.418 98.418 98.418 00
06/02/2014 98.28 98.418 98.28 98.418 486
05/30/2014 98.28 98.28 98.28 98.28 135
05/29/2014 98.17 98.27 98.17 98.27 1,633
05/28/2014 97.99 97.99 97.99 97.99 00
05/27/2014 98.21 98.21 97.87 97.99 1,618
05/23/2014 97.58 97.58 97.58 97.58 1,202
05/22/2014 96.86 96.86 96.86 96.86 00
05/21/2014 96.87 96.87 96.86 96.86 648
05/20/2014 96.71 96.71 96.71 96.71 201
05/19/2014 96.65 96.65 96.65 96.65 00
05/16/2014 96.4299 96.65 96.39 96.65 1,901
05/15/2014 96.2 96.5326 96.18 96.5326 2,270
05/14/2014 97.54 97.61 97.31 97.31 351
05/13/2014 97.745 97.75 97.745 97.75 317
05/12/2014 97.45 97.49 97.45 97.49 1,074
05/09/2014 96.5 96.5 96.46 96.46 519
05/08/2014 97.35 97.35 96.85 96.85 292
05/07/2014 96.49 96.93 96.485 96.93 980
05/06/2014 96.7156 96.7156 96.36 96.36 2,886
05/05/2014 96.82 96.91 96.82 96.875 1,487
05/02/2014 96.93 97.03 96.88 96.88 1,171
05/01/2014 96.888 97 96.888 96.96 1,230
04/30/2014 96.46 96.84 96.46 96.84 1,269
04/29/2014 96.41 96.57 96.41 96.48 2,592
04/28/2014 96.236 96.236 95.56 95.56 536
04/25/2014 95.66 95.66 95.66 95.66 115
04/24/2014 96.56 96.56 96.1 96.31 951
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?