Quantcast

Historical Stock Prices

IUSV 
$57.68
*  
0.05
0.09%
Get IUSV Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading IUSV 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
09/21/2018 57.84 57.84 57.63 57.68 247,888
09/20/2018 57.36 57.68 57.36 57.63 271,712
09/19/2018 57.09 57.37 57.09 57.25 227,216
09/18/2018 56.86 57.15 56.79 57.01 287,026
09/17/2018 56.91 56.98 56.77 56.84 284,667
09/14/2018 56.71 56.91 56.67 56.82 866,362
09/13/2018 56.71 56.85 56.62 56.75 212,973
09/12/2018 56.63 56.8 56.57 56.64 310,851
09/11/2018 56.44 56.68 56.29 56.53 294,186
09/10/2018 56.61 56.79 56.4861 56.53 279,272
09/07/2018 56.33 56.51 56.23 56.37 3,617,439
09/06/2018 56.73 56.77 56.39 56.56 357,629
09/05/2018 56.27 56.7006 56.27 56.65 241,367
09/04/2018 56.5 56.54 56.27 56.45 785,048
08/31/2018 56.49 56.5907 56.2996 56.52 218,730
08/30/2018 56.86 56.86 56.5 56.58 223,272
08/29/2018 56.73 57 56.67 56.91 1,268,479
08/28/2018 56.83 56.96 56.74 56.8 262,608
08/27/2018 56.71 56.9 56.69 56.81 241,409
08/24/2018 56.3 56.5301 56.3 56.49 291,300
08/23/2018 56.41 56.41 56.189 56.2 226,844
08/22/2018 56.48 56.55 56.4 56.42 280,541
08/21/2018 56.41 56.74 56.41 56.52 353,621
08/20/2018 56.26 56.43 56.205 56.39 646,366
08/17/2018 55.76 56.25 55.76 56.13 235,341
08/16/2018 55.46 55.98 55.46 55.85 239,730
08/15/2018 55.38 55.38 54.9668 55.26 245,293
08/14/2018 55.32 55.7 55.32 55.63 178,712
08/13/2018 55.53 55.6336 55.1747 55.22 272,317
08/10/2018 55.52 55.732 55.45 55.56 193,007
08/09/2018 56.14 56.15 55.91 55.94 205,509
08/08/2018 56.12 56.1681 55.9999 56.1 345,614
08/07/2018 56.05 56.2869 56.05 56.15 526,869
08/06/2018 55.92 56.12 55.808 56 256,877
08/03/2018 55.58 55.86 55.5186 55.86 241,068
08/02/2018 55.23 55.53 55.055 55.51 246,300
08/01/2018 55.75 55.75 55.348 55.43 324,906
07/31/2018 55.79 55.86 55.6148 55.74 255,950
07/30/2018 55.54 55.7361 55.4 55.57 266,885
07/27/2018 55.53 55.65 55.31 55.44 327,219
07/26/2018 55.36 55.72 55.36 55.6 239,187
07/25/2018 55.05 55.37 54.91 55.3 300,797
07/24/2018 54.99 55.1985 54.92 55.04 292,654
07/23/2018 54.79 54.93 54.66 54.86 445,093
07/20/2018 54.87 54.87 54.7152 54.75 258,172
07/19/2018 54.87 55.042 54.75 54.91 1,003,682
07/18/2018 54.79 55.07 54.79 55.03 238,778
07/17/2018 54.63 54.93 54.63 54.81 239,529
07/16/2018 54.67 54.79 54.56 54.79 462,096
07/13/2018 54.69 54.87 54.59 54.7 295,267
07/12/2018 54.88 54.88 54.55 54.74 339,250
07/11/2018 54.76 54.8 54.44 54.48 342,839
07/10/2018 54.84 55.039 54.84 55.03 270,009
07/09/2018 54.42 54.85 54.42 54.8 269,641
07/06/2018 53.98 54.401 53.84 54.31 300,807
07/05/2018 53.94 53.97 53.6052 53.95 277,429
07/03/2018 53.88 54 53.54 53.63 225,730
07/02/2018 53.39 53.64 53.25 53.63 382,652
06/29/2018 53.91 54.18 53.65 53.68 525,366
06/28/2018 53.38 53.77 53.23 53.64 357,784
06/27/2018 53.67 54.14 53.42 53.42 288,222
06/26/2018 53.67 53.83 53.47 53.68 195,946
06/25/2018 54.33 54.33 53.64 53.97 684,173
06/22/2018 54.44 54.69 54.44 54.44 255,246
06/21/2018 54.5 54.5 54.0661 54.15 189,212
*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