Quantcast

Historical Stock Prices

(ETF)
IIGD 
$26.0271
*  
0.0779
0.3%
Get IIGD Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading IIGD 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 19-APR-2019 TO 19-JUL-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.
07/19/2019 26.02 26.1 26.01 26.0271 7,895
07/18/2019 26.07 26.105 26.0101 26.105 3,734
07/17/2019 26.03 26.06 25.9898 26.0295 8,730
07/16/2019 26.01 26.01 25.9582 25.985 3,684
07/15/2019 26.03 26.04 25.9752 26.015 3,698
07/12/2019 26.01 26.03 25.97 26.03 30,933
07/11/2019 26.02 26.02 25.96 25.995 18,291
07/10/2019 26.03 26.03 25.9702 26.01 2,454
07/09/2019 26.02 26.02 25.98 25.98 4,380
07/08/2019 25.92 25.96 25.92 25.9303 18,738
07/05/2019 25.96 25.99 25.955 25.955 2,023,215
07/03/2019 26.07 26.08 26.04 26.04 1,900
07/02/2019 26.05 26.07 26.04 26.06 2,516
07/01/2019 26.015 26.015 26.015 26.015 62
06/28/2019 26.015 26.015 26.015 26.015 1,000
06/27/2019 26.005 26.005 26.005 26.005 20
06/26/2019 25.98 26 25.955 25.955 389
06/25/2019 26.01 26.01 26.01 26.01 63
06/24/2019 26.01 26.04 25.9601 26.005 786
06/21/2019 26.04 26.04 26.0214 26.0214 488
06/20/2019 26.069 26.069 26.069 26.069 81
06/19/2019 25.93 25.93 25.93 25.93 00
06/18/2019 25.98 25.98 25.93 25.93 356
06/17/2019 25.89 25.8913 25.89 25.8913 421
06/14/2019 25.91 25.92 25.89 25.89 5,484
06/13/2019 25.8541 25.91 25.8541 25.8939 1,399
06/12/2019 25.79 25.89 25.79 25.85 4,082
06/11/2019 25.82 25.82 25.82 25.82 00
06/10/2019 25.86 25.86 25.8127 25.82 2,280
06/07/2019 25.88 25.88 25.88 25.88 02
06/06/2019 25.8467 25.8467 25.8467 25.8467 00
06/05/2019 25.89 25.89 25.8467 25.8467 620
06/04/2019 25.7563 25.8086 25.7563 25.8086 249
06/03/2019 25.81 25.8211 25.8049 25.8211 81,736
05/31/2019 25.7 25.7 25.7 25.7 60
05/30/2019 25.64 25.6793 25.64 25.6451 3,389
05/29/2019 25.5924 25.606 25.5924 25.606 203
05/28/2019 25.63 25.665 25.56 25.57 139,501
05/24/2019 25.6542 25.67 25.645 25.645 250
05/23/2019 25.64 25.68 25.64 25.6517 13,166
05/22/2019 25.58 25.58 25.58 25.58 00
05/21/2019 25.58 25.58 25.58 25.58 00
05/20/2019 25.56 25.58 25.54 25.58 337
05/17/2019 25.65 25.65 25.65 25.65 00
05/16/2019 25.65 25.65 25.65 25.65 01
05/15/2019 25.71 25.71 25.665 25.665 428
05/14/2019 25.635 25.635 25.635 25.635 00
05/13/2019 25.635 25.635 25.635 25.635 10
05/10/2019 25.52 25.52 25.52 25.52 00
05/09/2019 25.52 25.52 25.52 25.52 00
05/08/2019 25.52 25.52 25.52 25.52 00
05/07/2019 25.52 25.52 25.52 25.52 00
05/06/2019 25.52 25.52 25.52 25.52 00
05/03/2019 25.52 25.54 25.4961 25.52 959
05/02/2019 25.49 25.5 25.4804 25.4804 140,101
05/01/2019 25.58 25.58 25.52 25.52 1,199
04/30/2019 25.5243 25.5243 25.5243 25.5243 00
04/29/2019 25.5243 25.5243 25.5243 25.5243 71,579
04/26/2019 25.535 25.535 25.535 25.535 37
04/25/2019 25.55 25.55 25.55 25.55 00
04/24/2019 25.53 25.55 25.525 25.55 20,500
04/23/2019 25.4684 25.4684 25.4684 25.4684 20
04/22/2019 25.48 25.48 25.45 25.48 11,348
*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