Quantcast

Historical Stock Prices

ISHG 
$80.7206
*  
0.0939
0.12%
Get ISHG Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading ISHG now
Exchange:NASDAQ

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 07-SEP-2018 TO 07-DEC-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.
12/07/2018 80.6527 80.7206 80.56 80.7206 1,029
12/06/2018 80.3 80.72 80.3 80.6267 2,352
12/04/2018 80.47 80.61 80.39 80.4868 3,782
12/03/2018 80.32 80.32 80.32 80.32 484
11/30/2018 80.59 80.59 80.06 80.06 2,251
11/29/2018 80.39 80.5429 80.39 80.5429 1,231
11/28/2018 79.86 80.5015 79.86 80.5015 1,689
11/27/2018 79.9601 80.08 79.9101 79.9101 1,353
11/26/2018 80.09 80.4105 80.09 80.16 9,517
11/23/2018 80.37 80.37 80.37 80.37 340
11/21/2018 80.71 80.71 80.57 80.57 1,032
11/20/2018 80.76 80.76 80.4323 80.4323 1,612
11/19/2018 80.81 81.04 80.81 80.989 7,998
11/16/2018 80.97 80.97 80.58 80.58 2,228
11/15/2018 80.072 80.16 80.071 80.16 1,283
11/14/2018 79.94 80.02 79.94 80.01 1,941
11/13/2018 79.85 79.8955 79.7942 79.89 2,257
11/12/2018 79.7799 79.7799 79.7799 79.7799 544
11/09/2018 80.41 80.41 80.195 80.2498 9,843
11/08/2018 80.7 80.7 80.19 80.19 2,466
11/07/2018 81.01 81.01 81.01 81.01 1,544
11/06/2018 80.7 80.735 80.58 80.735 2,332
11/05/2018 80.55 80.679 80.52 80.665 6,936
11/02/2018 80.66 80.66 80.66 80.66 00
11/01/2018 80.52 80.69 80.52 80.66 692
10/31/2018 80.12 80.12 80.03 80.0349 1,953
10/30/2018 80.4486 80.4486 80.39 80.39 768
10/29/2018 80.58 80.5818 80.544 80.5818 922
10/26/2018 80.687 80.7606 80.687 80.7606 1,075
10/25/2018 80.47 80.47 80.3601 80.38 2,797
10/24/2018 80.615 80.71 80.615 80.71 2,202
10/23/2018 81 81.045 80.939 80.939 1,355
10/22/2018 81.08 81.08 80.7901 80.7907 1,005
10/19/2018 81.15 81.15 81.15 81.15 206
10/18/2018 80.9944 80.9944 80.82 80.891 1,097
10/17/2018 81.45 81.45 81.2601 81.2601 2,160
10/16/2018 81.4509 81.56 81.4509 81.56 3,416
10/15/2018 81.77 81.77 81.513 81.513 1,003
10/12/2018 81.3324 81.5199 81.2609 81.395 7,704
10/11/2018 81.39 81.48 81.39 81.43 3,509
10/10/2018 80.98 81.1507 80.98 81.0649 1,616
10/09/2018 80.7299 80.88 80.7299 80.87 3,853
10/08/2018 80.8321 80.8655 80.8321 80.8655 2,402
10/05/2018 81 81 81 81 532
10/04/2018 80.92 80.92 80.81 80.81 1,306
10/03/2018 80.96 80.96 80.96 80.96 38,413
10/02/2018 81.1212 81.19 81.08 81.11 1,435
10/01/2018 81.46 81.46 81.2701 81.2701 2,224
09/28/2018 81.3184 81.3184 81.3184 81.3184 541
09/27/2018 81.8099 81.8099 81.66 81.67 1,727
09/26/2018 82.2 82.2553 82.1675 82.2553 638
09/25/2018 82.3459 82.3459 82.3459 82.3459 628
09/24/2018 82.48 82.48 82.3501 82.45 2,153
09/21/2018 82.3116 82.3116 82.3116 82.3116 478
09/20/2018 82.52 82.63 82.382 82.5794 2,548
09/19/2018 82.0664 82.0741 82.0378 82.0741 1,370
09/18/2018 82.2208 82.2208 82.0479 82.0479 3,213
09/17/2018 82.04 82.0815 82.04 82.0815 445
09/14/2018 81.8431 81.8453 81.7353 81.74 2,589
09/13/2018 82.07 82.1206 82.03 82.03 2,750
09/12/2018 81.79 81.94 81.79 81.88 2,312
09/11/2018 81.64 81.64 81.56 81.6384 746
09/10/2018 81.717 81.717 81.6 81.7 3,664
09/07/2018 81.5775 81.5976 81.4701 81.473 2,975
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ISHG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio