Quantcast

Historical Stock Prices

(ETF)
IVOO 
$125.19
*  
3.73
2.89%
Get IVOO Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading IVOO 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 22-DEC-2018 TO 22-MAR-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.
03/22/2019 128.22 128.2352 125.19 125.19 32,179
03/21/2019 126.96 129.245 126.96 128.92 31,503
03/20/2019 128.14 128.5 126.74 127.19 34,639
03/19/2019 129.4 129.4 128.0364 128.28 28,173
03/18/2019 128.2 129.15 128.1 128.89 18,319
03/15/2019 127.96 128.84 127.73 127.94 30,171
03/14/2019 127.94 128.06 127.48 127.7782 26,277
03/13/2019 127.94 128.38 127.8902 128 23,911
03/12/2019 127.44 127.7106 127.06 127.43 13,981
03/11/2019 125.89 127.19 125.89 127.19 10,950
03/08/2019 125.07 125.61 124.95 125.57 37,616
03/07/2019 126.84 126.84 125.62 125.88 17,820
03/06/2019 128.71 128.71 126.9393 126.96 11,086
03/05/2019 129.36 129.39 128.7475 128.78 10,254
03/04/2019 130.14 130.32 128.36 129.22 17,345
03/01/2019 129.78 130.285 128.98 129.86 34,488
02/28/2019 129.25 129.509 128.78 128.91 14,167
02/27/2019 128.95 129.61 128.79 129.43 49,110
02/26/2019 130.32 130.41 129.29 129.31 36,809
02/25/2019 131.06 131.28 130.22 130.41 50,839
02/22/2019 129.79 130.425 129.68 130.38 27,835
02/21/2019 129.67 129.67 128.92 129.43 45,037
02/20/2019 129.3 129.98 129.2 129.77 14,276
02/19/2019 128.59 129.56 128.5827 129.24 43,549
02/15/2019 128.33 129.07 128.1 129.07 24,435
02/14/2019 127.03 128.07 126.8906 127.55 23,564
02/13/2019 127.34 127.805 126.93 127.59 37,581
02/12/2019 126.35 127.11 126.25 126.99 16,686
02/11/2019 125.18 125.66 124.95 125.66 28,392
02/08/2019 124.34 125.03 123.87 124.85 17,715
02/07/2019 124.89 125.0766 124.09 124.94 28,238
02/06/2019 125.59 125.69 125.1829 125.5 13,387
02/05/2019 125.32 125.78 125.0372 125.69 29,181
02/04/2019 124.11 125.13 123.67 125.13 41,222
02/01/2019 123.94 124.22 123.39 123.92 31,939
01/31/2019 122.91 123.73 122.91 123.59 23,256
01/30/2019 122.74 123.5307 121.81 123.07 28,919
01/29/2019 122.42 122.6896 121.9838 122.32 19,930
01/28/2019 121.55 122.4 121.35 122.28 24,833
01/25/2019 122.04 122.74 122.03 122.4326 27,671
01/24/2019 120.29 121.42 120.16 121.16 20,620
01/23/2019 121.04 121.25 119.46 120.4 22,052
01/22/2019 121.7 121.7 119.94 120.51 56,874
01/18/2019 121.36 122.64 121.21 122.35 49,077
01/17/2019 119.18 121.2 119.18 120.74 44,077
01/16/2019 118.88 119.9 118.88 119.58 32,932
01/15/2019 118.18 118.78 117.92 118.71 35,487
01/14/2019 117.86 118.6 117.66 118.14 27,291
01/11/2019 118.06 118.77 117.78 118.73 104,306
01/10/2019 116.98 118.59 116.82 118.5869 12,694
01/09/2019 117.05 117.9799 116.79 117.63 25,888
01/08/2019 115.67 116.5738 115.0317 116.55 27,699
01/07/2019 113.43 115.479 113.13 114.53 40,995
01/04/2019 111.22 113.75 111.22 113.33 21,254
01/03/2019 110.99 111.58 109.53 109.76 29,169
01/02/2019 110.43 112.06 109.8 111.58 34,371
12/31/2018 111.42 111.86 110.31 111.86 105,646
12/28/2018 111.14 112.23 110.1506 110.82 141,387
12/27/2018 108.89 110.87 107.12 110.85 135,341
12/26/2018 105.99 110.31 105.3 110.31 93,013
12/24/2018 107.69 107.92 105.39 105.39 73,996
*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