Quantcast

Historical Stock Prices

(ETF)
IAK 
$66.173
*  
0.0047
0.01%
Get IAK Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading IAK 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 66.662 66.665 66.173 66.173 5,340
04/17/2019 66.58 66.7 66.1566 66.1777 1,625
04/16/2019 66.31 66.8264 66.31 66.81 6,605
04/15/2019 65.7741 65.83 65.5671 65.6208 2,743
04/12/2019 65.8 66 65.8 65.935 2,157
04/11/2019 64.87 65.3005 64.87 65.3005 2,002
04/10/2019 64.18 64.6699 64.18 64.6699 3,960
04/09/2019 64.45 64.45 64.02 64.0289 5,253
04/08/2019 64.68 64.81 64.5372 64.7018 1,172
04/05/2019 64.8506 64.86 64.77 64.8323 1,740
04/04/2019 64.34 64.5078 64.34 64.5078 1,350
04/03/2019 64.07 64.41 64.07 64.3186 3,461
04/02/2019 64.64 64.64 64.14 64.1461 4,392
04/01/2019 64.28 64.6927 64.28 64.6758 2,637
03/29/2019 63.825 63.825 63.55 63.6231 3,953
03/28/2019 63.56 63.71 62.94 63.4956 5,487
03/27/2019 63.37 63.6587 63.22 63.4989 4,685
03/26/2019 63.25 63.3302 62.9498 63.3115 1,852
03/25/2019 62.85 63.04 62.7274 62.83 4,714
03/22/2019 63.38 63.47 62.81 62.9456 13,170
03/21/2019 62.884 63.89 62.884 63.8079 2,681
03/20/2019 64.24 64.24 63.1952 63.1952 169,885
03/19/2019 65.38 65.6 64.61 64.61 5,852
03/18/2019 64.87 65.45 64.87 65.2313 2,901
03/15/2019 64.7 65.1762 64.6759 64.8628 6,276
03/14/2019 64.17 64.4952 64.17 64.4714 8,304
03/13/2019 64.25 64.51 64.2408 64.2408 2,594
03/12/2019 64.2633 64.289 64.1211 64.1211 3,369
03/11/2019 63.69 63.9171 63.55 63.9149 4,706
03/08/2019 63 63.42 62.83 63.42 6,553
03/07/2019 63.9 63.9 63.35 63.5039 4,448
03/06/2019 64.767 64.86 64.04 64.0863 3,996
03/05/2019 64.98 64.98 64.4939 64.74 3,282
03/04/2019 65.1 65.47 64.49 64.81 5,947
03/01/2019 65.25 65.25 64.8333 65.06 7,106
02/28/2019 64.71 64.88 64.5621 64.8007 2,585
02/27/2019 64.67 64.7408 64.51 64.6712 4,453
02/26/2019 64.55 65.14 64.55 64.7699 4,451
02/25/2019 64.92 65.2582 64.86 64.8819 4,480
02/22/2019 64.73 64.8218 64.5381 64.67 3,863
02/21/2019 64.8763 64.97 64.3176 64.6017 3,083
02/20/2019 64.28 64.8521 64.28 64.77 3,461
02/19/2019 63.8 64.4964 63.8 64.4625 4,982
02/15/2019 63.38 64.03 63.38 64.03 4,341
02/14/2019 63.4 63.4 62.9328 62.9328 5,131
02/13/2019 63.69 64.026 63.69 63.8314 7,457
02/12/2019 63.25 63.6005 63.25 63.4878 1,574
02/11/2019 62.43 62.6229 62.11 62.6229 3,809
02/08/2019 62.36 62.45 61.68 62.3012 12,729
02/07/2019 62.55 62.83 62.04 62.58 5,159
02/06/2019 62.72 62.9191 62.69 62.9191 3,119
02/05/2019 62.84 62.921 62.5668 62.8913 5,804
02/04/2019 62.57 62.7378 62.33 62.7378 1,819
02/01/2019 62.37 62.6402 62.18 62.6402 218,019
01/31/2019 61.41 62.2848 61.41 62.2848 4,462
01/30/2019 61.38 61.85 60.99 61.6088 3,876
01/29/2019 61.23 61.38 61.16 61.16 20,677
01/28/2019 61.52 61.52 61.0659 61.4634 10,641
01/25/2019 61.9352 62.0267 61.6772 61.6772 7,869
01/24/2019 61.54 61.62 61.102 61.4362 8,359
01/23/2019 61.45 61.45 60.7386 61.34 110,627
01/22/2019 61.97 61.97 60.972 60.972 3,945
01/18/2019 61.49 61.93 61.39 61.8333 10,118
*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?



Smart Portfolio