Quantcast

Historical Stock Prices

(ETF)
IHYV 
$24.8982
*  
0.006
0.02%
Get IHYV Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading IHYV 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 24.8748 24.8982 24.8748 24.8982 100
04/17/2019 24.9211 24.9211 24.9211 24.9211 00
04/16/2019 24.9211 24.9211 24.9211 24.9211 52
04/15/2019 24.7447 24.7447 24.7447 24.7447 00
04/12/2019 24.7447 24.7447 24.7447 24.7447 00
04/11/2019 24.7447 24.7447 24.7447 24.7447 00
04/10/2019 24.7447 24.7447 24.7447 24.7447 00
04/09/2019 24.7447 24.7447 24.7447 24.7447 00
04/08/2019 24.78 24.78 24.7447 24.7447 299
04/05/2019 24.695 24.695 24.695 24.695 00
04/04/2019 24.695 24.695 24.695 24.695 03
04/03/2019 24.71 24.71 24.6654 24.6654 1,845
04/02/2019 24.68 24.6825 24.6791 24.6791 1,220
04/01/2019 24.6857 24.6857 24.6857 24.6857 04
03/29/2019 24.5751 24.5751 24.5751 24.5751 00
03/28/2019 24.5751 24.5751 24.5751 24.5751 00
03/27/2019 24.5751 24.5751 24.5751 24.5751 01
03/26/2019 24.5644 24.5644 24.5644 24.5644 00
03/25/2019 24.5644 24.5644 24.5644 24.5644 00
03/22/2019 24.5644 24.5644 24.5644 24.5644 00
03/21/2019 24.5644 24.5644 24.5644 24.5644 00
03/20/2019 24.4799 24.5644 24.47 24.5644 401
03/19/2019 24.6318 24.6318 24.6318 24.6318 00
03/18/2019 24.6318 24.6318 24.6318 24.6318 00
03/15/2019 24.6318 24.6318 24.6318 24.6318 00
03/14/2019 24.6318 24.6318 24.6318 24.6318 03
03/13/2019 24.674 24.674 24.6465 24.6465 2,033
03/12/2019 24.5936 24.5936 24.5936 24.5936 20
03/11/2019 24.4853 24.4853 24.4853 24.4853 00
03/08/2019 24.4853 24.4853 24.4853 24.4853 01
03/07/2019 24.59 24.59 24.59 24.59 00
03/06/2019 24.59 24.59 24.59 24.59 00
03/05/2019 24.59 24.59 24.59 24.59 04
03/04/2019 24.5969 24.5969 24.5969 24.5969 96
03/01/2019 24.59 24.6097 24.59 24.6097 806
02/28/2019 24.5758 24.5758 24.5758 24.5758 00
02/27/2019 24.5758 24.5758 24.5758 24.5758 00
02/26/2019 24.5758 24.5758 24.5758 24.5758 04
02/25/2019 24.5373 24.5373 24.5373 24.5373 00
02/22/2019 24.5373 24.5373 24.5373 24.5373 00
02/21/2019 24.5373 24.5373 24.5373 24.5373 00
02/20/2019 24.5373 24.5373 24.5373 24.5373 03
02/19/2019 24.5498 24.5498 24.5498 24.5498 00
02/15/2019 24.5498 24.5498 24.5498 24.5498 00
02/14/2019 24.5498 24.5498 24.5498 24.5498 00
02/13/2019 24.5498 24.5498 24.5498 24.5498 04
02/12/2019 24.451 24.451 24.451 24.451 00
02/11/2019 24.451 24.451 24.451 24.451 00
02/08/2019 24.451 24.451 24.451 24.451 01
02/07/2019 24.5802 24.5802 24.5802 24.5802 00
02/06/2019 24.5802 24.5802 24.5802 24.5802 00
02/05/2019 24.5802 24.5802 24.5802 24.5802 20
02/04/2019 24.4748 24.4748 24.4748 24.4748 01
02/01/2019 24.4251 24.4251 24.4251 24.4251 01
01/31/2019 24.3111 24.3111 24.3111 24.3111 00
01/30/2019 24.3111 24.3111 24.3111 24.3111 03
01/29/2019 24.1562 24.1562 24.1562 24.1562 00
01/28/2019 24.1562 24.1562 24.1562 24.1562 00
01/25/2019 24.1562 24.1562 24.1562 24.1562 02
01/24/2019 24.1032 24.1032 24.1032 24.1032 00
01/23/2019 24.1032 24.1032 24.1032 24.1032 00
01/22/2019 24.1032 24.1032 24.1032 24.1032 00
01/18/2019 24.1032 24.1032 24.1032 24.1032 00
*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