Quantcast

Historical Stock Prices

(ETF)
IHY 
$24.68
*  
0.09
0.36%
Get IHY Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading IHY 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

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

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2018 TO 25-MAY-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.
05/25/2018 24.69 24.69 24.66 24.68 7,348
05/24/2018 24.72 24.77 24.7 24.77 36,289
05/23/2018 24.71 24.73 24.6944 24.71 25,106
05/22/2018 24.76 24.82 24.76 24.8 19,064
05/21/2018 24.77 24.79 24.75 24.79 56,239
05/18/2018 24.78 24.78 24.76 24.77 6,713
05/17/2018 24.78 24.83 24.77 24.83 71,401
05/16/2018 24.85 24.86 24.78 24.78 21,919
05/15/2018 24.87 24.89 24.81 24.81 26,686
05/14/2018 24.98 25 24.95 24.95 34,698
05/11/2018 24.97 25 24.9 24.96 35,434
05/10/2018 24.95 24.97 24.89 24.9 84,626
05/09/2018 24.84 24.84 24.8 24.815 19,626
05/08/2018 24.87 24.87 24.8 24.81 76,669
05/07/2018 24.9 24.9834 24.89 24.915 173,674
05/04/2018 24.88 24.96 24.87 24.96 27,766
05/03/2018 25.03 25.05 24.95 25.005 29,762
05/02/2018 25.03 25.07 24.96 25.03 91,634
05/01/2018 25.09 25.09 24.97 25.04 128,834
04/30/2018 25.13 25.17 25.12 25.1468 61,423
04/27/2018 25.15 25.2 24.93 25.16 47,093
04/26/2018 25.28 25.28 25.21 25.2254 12,228
04/25/2018 25.25 25.25 25.2 25.2145 6,624
04/24/2018 25.36 25.36 25.09 25.27 66,256
04/23/2018 25.4 25.4095 25.35 25.355 22,273
04/20/2018 25.53 25.53 25.43 25.43 28,431
04/19/2018 25.64 25.64 25.53 25.6 20,340
04/18/2018 25.62 25.67 25.61 25.65 48,480
04/17/2018 25.63 25.69 25.61 25.675 31,868
04/16/2018 25.67 25.7 25.63 25.7 25,787
04/13/2018 25.62 25.66 25.561 25.66 47,742
04/12/2018 25.57 25.6 25.539 25.6 25,099
04/11/2018 25.57 25.61 25.51 25.58 71,899
04/10/2018 25.48 25.57 25.46 25.57 113,683
04/09/2018 25.46 25.49 25.38 25.4699 19,229
04/06/2018 25.41 25.43 25.25 25.37 53,530
04/05/2018 25.37 25.39 25.34 25.36 11,329
04/04/2018 25.37 25.39 25.06 25.38 68,855
04/03/2018 25.34 25.3699 25.3 25.3 31,939
04/02/2018 25.37 25.37 25.26 25.28 71,508
03/29/2018 25.51 25.53 25.46 25.49 62,238
03/28/2018 25.5 25.5121 25.41 25.41 25,076
03/27/2018 25.5 25.53 25.47 25.49 7,292
03/26/2018 25.48 25.54 25.48 25.54 10,831
03/23/2018 25.44 25.46 25.4038 25.4038 17,118
03/22/2018 25.42 25.47 25.39 25.39 14,009
03/21/2018 25.45 25.5 25.41 25.48 21,254
03/20/2018 25.45 25.46 25.341 25.41 108,993
03/19/2018 25.46 25.5 25.46 25.49 8,541
03/16/2018 25.51 25.53 25.46 25.47 28,775
03/15/2018 25.53 25.53 25.46 25.46 10,950
03/14/2018 25.58 25.58 25.49 25.51 135,882
03/13/2018 25.56 25.62 25.56 25.591 10,407
03/12/2018 25.54 25.61 25.54 25.58 23,490
03/09/2018 25.49 25.64 25.46 25.54 168,477
03/08/2018 25.55 25.58 25.46 25.47 24,526
03/07/2018 25.58 25.6 25.5263 25.55 23,694
03/06/2018 25.57 25.58 25.5094 25.54 78,854
03/05/2018 25.47 25.5 25.42 25.5 28,069
03/02/2018 25.48 25.53 25.43 25.45 179,790
03/01/2018 25.5 25.54 25.381 25.48 368,172
02/28/2018 25.64 25.67 25.5498 25.55 87,194
02/27/2018 25.67 25.71 25.59 25.62 22,815
02/26/2018 25.66 25.71 25.6401 25.71 20,500
*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