Quantcast

IQ 500 International ETF Historical Stock Prices

(ETF)
IQIN 
$27.72
*  
unch
unch
Get IQIN Alerts
*Delayed - data as of Apr. 24, 2019 10:51 ET  -  Find a broker to begin trading IQIN now


Community Rating:
View:    IQIN Real Time
 
 
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 23-JAN-2019 TO 23-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.
10:51 N/A N/A N/A 27.72 0
04/23/2019 27.7334 27.7334 27.72 27.72 1,795
04/22/2019 27.75 27.77 27.74 27.77 3,307
04/18/2019 27.83 27.83 27.7755 27.7755 14,341
04/17/2019 27.91 27.91 27.85 27.8527 11,600
04/16/2019 27.7273 27.7273 27.7273 27.7273 00
04/15/2019 27.7273 27.7273 27.7273 27.7273 00
04/12/2019 27.71 27.7273 27.71 27.7273 3,164
04/11/2019 27.55 27.55 27.525 27.525 502
04/10/2019 27.47 27.505 27.47 27.5 2,500
04/09/2019 27.618 27.618 27.618 27.618 00
04/08/2019 27.618 27.618 27.618 27.618 02
04/05/2019 27.5408 27.5408 27.5408 27.5408 00
04/04/2019 27.5408 27.5408 27.5408 27.5408 7,067
04/03/2019 27.56 27.6343 27.56 27.575 300
04/02/2019 26.87 26.87 26.87 26.87 00
04/01/2019 26.87 26.87 26.87 26.87 00
03/29/2019 26.87 26.87 26.87 26.87 00
03/28/2019 26.87 26.87 26.87 26.87 1,383
03/27/2019 26.9302 26.9302 26.9302 26.9302 18
03/26/2019 26.97 26.97 26.87 26.8784 20,205
03/25/2019 26.7627 26.7627 26.7627 26.7627 00
03/22/2019 27.04 27.04 26.7627 26.7627 1,020
03/21/2019 27.2907 27.2907 27.2907 27.2907 7,525
03/20/2019 27.38 27.38 27.2944 27.2944 7,986
03/19/2019 27.38 27.38 27.31 27.31 392
03/18/2019 27.0723 27.0723 27.0723 27.0723 00
03/15/2019 27.08 27.1 27.0723 27.0723 1,100
03/14/2019 26.84 26.84 26.84 26.84 320
03/13/2019 26.97 26.97 26.8677 26.8677 5,100
03/12/2019 26.51 26.51 26.51 26.51 00
03/11/2019 26.51 26.51 26.51 26.51 00
03/08/2019 26.44 26.51 26.44 26.51 2,814
03/07/2019 26.5494 26.5494 26.5494 26.5494 165
03/06/2019 27.12 27.12 26.9347 26.9347 163,964
03/05/2019 27.0387 27.0387 27.0387 27.0387 50
03/04/2019 27.1101 27.1101 27.006 27.006 1,200
03/01/2019 27.19 27.19 27.1086 27.1427 200
02/28/2019 27.0206 27.0206 27.0206 27.0206 962
02/27/2019 27.13 27.13 27.1173 27.1173 196
02/26/2019 27.0831 27.0831 27.0831 27.0831 00
02/25/2019 27.0831 27.0831 27.0831 27.0831 20
02/22/2019 26.9429 26.9429 26.9429 26.9429 00
02/21/2019 26.92 26.9429 26.92 26.9429 225
02/20/2019 26.9031 26.9031 26.9031 26.9031 00
02/19/2019 26.92 26.92 26.9031 26.9031 1,000
02/15/2019 26.3931 26.3931 26.3931 26.3931 00
02/14/2019 26.3235 26.3931 26.3235 26.3931 200
02/13/2019 26.4034 26.4034 26.4034 26.4034 850,105
02/12/2019 26.368 26.4 26.368 26.3786 935
02/11/2019 26.053 26.053 26.053 26.053 75
02/08/2019 25.9899 26.0715 25.9899 26.0715 100
02/07/2019 26.27 26.2799 26.27 26.2799 100
02/06/2019 26.811 26.811 26.7383 26.74 350
02/05/2019 26.868 26.8709 26.868 26.8709 400
02/04/2019 26.71 26.71 26.71 26.71 131
02/01/2019 26.6569 26.6569 26.6569 26.6569 00
01/31/2019 26.6569 26.6569 26.6569 26.6569 04
01/30/2019 26.3877 26.3877 26.3877 26.3877 00
01/29/2019 26.4627 26.4627 26.3877 26.3877 616
01/28/2019 26.22 26.306 26.22 26.306 156
01/25/2019 26.34 26.34 26.34 26.34 1,766
01/24/2019 26.3212 26.3212 26.3212 26.3212 00
01/23/2019 26.3212 26.3212 26.3212 26.3212 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