Quantcast

Historical Stock Prices

IEUS 
$56.88
*  
0.38
0.66%
Get IEUS Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading IEUS now
Exchange:NASDAQ

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 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 57.01 57.18 56.82 56.93 26,285
09/20/2018 57.06 57.3599 56.9801 57.26 28,061
09/19/2018 56.46 56.64 56.3901 56.48 18,666
09/18/2018 56.59 56.74 56.5346 56.63 8,379
09/17/2018 56.5 56.57 56.3345 56.41 19,282
09/14/2018 56.11 56.25 55.9 56.18 75,615
09/13/2018 56.2 56.2013 55.98 56.13 12,409
09/12/2018 55.76 55.945 55.6702 55.8221 5,197
09/11/2018 55.26 55.51 55.26 55.44 26,019
09/10/2018 55.45 55.84 55.421 55.43 10,715
09/07/2018 54.82 55.2384 54.8099 54.96 117,229
09/06/2018 55.5638 55.6186 55.26 55.6186 3,756
09/05/2018 56.01 56.01 55.62 55.73 25,234
09/04/2018 55.73 55.96 55.501 55.95 170,229
08/31/2018 56.66 56.66 56.1801 56.4242 3,115
08/30/2018 56.8 56.8491 56.5859 56.7235 13,314
08/29/2018 56.75 57.0332 56.75 56.9927 8,400
08/28/2018 57.04 57.04 56.7597 56.7597 6,527
08/27/2018 56.34 56.9 56.34 56.89 38,670
08/24/2018 56.14 56.2417 56.06 56.13 16,543
08/23/2018 56.1163 56.1163 55.75 55.75 5,061
08/22/2018 56.04 56.13 55.89 56.0454 6,198
08/21/2018 55.62 55.939 55.578 55.92 14,047
08/20/2018 54.93 55.2 54.93 55.19 3,003
08/17/2018 54.31 54.805 54.31 54.75 10,985
08/16/2018 54.4 54.66 54.4 54.483 13,945
08/15/2018 53.99 54.22 53.84 54.13 48,858
08/14/2018 54.84 54.97 54.77 54.86 18,514
08/13/2018 55.23 55.3336 55 55.06 17,256
08/10/2018 55.39 55.59 55.175 55.59 30,555
08/09/2018 56.53 56.745 56.26 56.26 72,824
08/08/2018 56.32 56.477 56.24 56.31 53,043
08/07/2018 56.54 56.55 56.34 56.36 36,521
08/06/2018 56.1 56.26 56.085 56.14 3,760
08/03/2018 56.39 56.493 56.3501 56.37 15,843
08/02/2018 56.28 56.48 56.28 56.4315 2,148
08/01/2018 56.99 57.31 56.92 56.92 4,181
07/31/2018 57.2 57.24 57.05 57.05 12,647
07/30/2018 57.29 57.3546 57.17 57.17 4,367
07/27/2018 57.13 57.26 56.94 56.94 16,179
07/26/2018 57.09 57.26 56.8 56.8 8,669
07/25/2018 56.99 57.59 56.732 57.59 8,534
07/24/2018 57.02 57.1579 56.75 56.8 9,170
07/23/2018 56.7 56.7 56.5 56.57 57,573
07/20/2018 56.54 56.8 56.54 56.74 8,896
07/19/2018 56.46 56.601 56.39 56.601 4,287
07/18/2018 56.92 57 56.7519 56.9 5,852
07/17/2018 56.89 57.22 56.89 57.11 16,482
07/16/2018 57.05 57.13 56.88 56.96 8,818
07/13/2018 56.6 56.81 56.55 56.69 19,874
07/12/2018 56.6272 56.859 56.6272 56.73 9,046
07/11/2018 56.64 56.6983 56.23 56.24 5,671
07/10/2018 57.18 57.37 57.15 57.34 29,643
07/09/2018 57.03 57.21 56.9 57.08 53,923
07/06/2018 56.34 56.6 56.2773 56.59 9,137
07/05/2018 56.08 56.41 56.01 56.1 16,670
07/03/2018 55.93 56.06 55.7 55.7 47,872
07/02/2018 55.43 55.85 55.39 55.68 26,027
06/29/2018 56.05 56.55 56.05 56.22 49,330
06/28/2018 55.32 55.59 55.11 55.46 71,480
06/27/2018 56.34 56.49 55.6 55.6 12,608
06/26/2018 56.47 56.58 56.47 56.51 8,555
06/25/2018 56.87 56.87 56.41 56.48 10,750
06/22/2018 57.2 57.5599 57.02 57.02 12,707
06/21/2018 56.73 56.9248 56.51 56.68 14,462
*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