Quantcast

Historical Stock Prices

(ETF)
ISCF 
$29.0534
*  
0.0429
0.15%
Get ISCF Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading ISCF 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 29.06 29.17 29.0414 29.0534 13,832
07/18/2019 28.839 29.085 28.76 29.0105 7,863
07/17/2019 28.981 29.04 28.9233 28.9503 6,000
07/16/2019 29.0097 29.0334 28.93 28.9543 6,641
07/15/2019 29.12 29.1778 29.12 29.15 6,552
07/12/2019 29.05 29.1499 28.99 29.1095 4,239
07/11/2019 29.14 29.14 28.97 29.0829 22,071
07/10/2019 29 29.0099 28.89 28.9279 16,983
07/09/2019 28.77 28.8558 28.72 28.8123 14,075
07/08/2019 29.065 29.085 29 29.07 8,402
07/05/2019 29.14 29.23 29.12 29.2024 5,016
07/03/2019 29.4177 29.4504 29.4001 29.4323 2,641
07/02/2019 29.1919 29.2635 29.1919 29.2504 5,388
07/01/2019 29.31 29.31 29.0806 29.1882 7,179
06/28/2019 28.87 28.9616 28.87 28.9616 5,100
06/27/2019 28.85 28.85 28.76 28.7902 2,665
06/26/2019 28.8 28.8 28.72 28.7214 5,829
06/25/2019 28.94 28.94 28.7498 28.7498 6,447
06/24/2019 28.97 29.05 28.9465 28.9676 17,001
06/21/2019 28.85 28.93 28.85 28.8934 6,584
06/20/2019 28.97 29.0079 28.92 28.96 17,913
06/19/2019 28.46 28.68 28.45 28.6232 22,385
06/18/2019 28.39 28.4797 28.39 28.4437 7,311
06/17/2019 28.31 28.34 28.25 28.2736 5,824
06/14/2019 28.6851 28.6895 28.63 28.675 2,413
06/13/2019 28.8 28.8499 28.8 28.83 7,893
06/12/2019 29.01 29.05 28.82 28.82 5,049
06/11/2019 29.06 29.06 28.97 28.9957 7,955
06/10/2019 28.8999 28.92 28.8538 28.8538 6,290
06/07/2019 28.7432 28.835 28.732 28.8175 3,788
06/06/2019 28.3763 28.47 28.34 28.4417 9,040
06/05/2019 28.51 28.51 28.27 28.31 8,606
06/04/2019 28.13 28.33 28.113 28.3184 9,197
06/03/2019 27.99 28.0274 27.8843 27.9608 27,775
05/31/2019 27.93 28.05 27.9 27.9847 5,446
05/30/2019 28.105 28.2099 28.105 28.1461 8,067
05/29/2019 28.13 28.13 28.0011 28.0968 11,184
05/28/2019 28.4821 28.4992 28.34 28.34 5,468
05/24/2019 28.42 28.51 28.42 28.4681 1,791
05/23/2019 28.1814 28.3144 28.108 28.1481 8,106
05/22/2019 28.46 28.5 28.37 28.42 15,338
05/21/2019 28.44 28.495 28.3924 28.4823 11,419
05/20/2019 28.35 28.38 28.2501 28.293 2,406
05/17/2019 28.58 28.695 28.5507 28.5507 3,408
05/16/2019 28.7211 28.769 28.6253 28.6291 3,227
05/15/2019 28.28 28.615 28.27 28.4875 6,754
05/14/2019 28.39 28.5091 28.3601 28.4067 8,880
05/13/2019 28.23 28.29 28.011 28.11 9,276
05/10/2019 28.535 28.7691 28.503 28.7691 3,692
05/09/2019 28.37 28.53 28.23 28.53 19,210
05/08/2019 28.64 28.76 28.64 28.73 6,316
05/07/2019 28.97 28.97 28.6505 28.7517 4,728
05/06/2019 28.86 29.1799 28.86 29.12 6,876
05/03/2019 29.2512 29.4294 29.2512 29.4294 9,364
05/02/2019 29.18 29.185 29.0573 29.1158 2,652
05/01/2019 29.44 29.5 29.2307 29.2307 17,890
04/30/2019 29.3621 29.47 29.35 29.4206 10,167
04/29/2019 29.34 29.431 29.27 29.3989 7,541
04/26/2019 29.21 29.293 29.2 29.2849 3,561
04/25/2019 29.22 29.24 29.1521 29.2011 8,774
04/24/2019 29.18 29.27 29.15 29.15 17,546
04/23/2019 29.29 29.37 29.26 29.367 12,321
04/22/2019 29.4099 29.42 29.3368 29.3555 21,635
*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