Quantcast

Historical Stock Prices

(ETF)
IWO 
$212.83
*  
0.85
0.4%
Get IWO Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading IWO 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

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

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-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.
07/20/2018 213.48 214.01 212.66 212.83 590,344
07/19/2018 212.05 213.86 211.18 213.68 527,188
07/18/2018 211.84 212.46 210.29 212.3 375,284
07/17/2018 209.71 212.18 209.66 211.83 588,811
07/16/2018 211.38 211.73 208.91 209.94 504,986
07/13/2018 211.67 212.53 210.93 211.21 814,802
07/12/2018 210.97 211.75 209.46 211.56 962,118
07/11/2018 209.69 211.33 209.42 209.67 921,939
07/10/2018 212.71 212.9 209.87 210.95 426,540
07/09/2018 212.26 212.8 210.85 212.22 463,622
07/06/2018 209.24 211.38 208.88 211.15 461,775
07/05/2018 207.74 209.18 206.585 209.18 604,990
07/03/2018 206.7 207.77 206.27 206.62 647,486
07/02/2018 203.15 206.38 202.73 206.31 525,190
06/29/2018 205.19 205.89 204.11 204.33 823,961
06/28/2018 203.02 204.7 201.58 204.3 798,949
06/27/2018 207.56 207.99 203.11 203.24 1,244,988
06/26/2018 206.02 208.36 205.67 207.44 670,686
06/25/2018 209.46 209.46 204.64 205.76 1,149,134
06/22/2018 212.6 212.6 209.9 210.14 927,882
06/21/2018 214.53 214.61 211.11 211.77 680,468
06/20/2018 213.55 214.74 213.205 214.36 452,854
06/19/2018 211.32 212.67 209.65 212.53 408,396
06/18/2018 210.83 212.87 210.22 212.81 698,926
06/15/2018 210.95 211.83 210.28 211.83 1,496,315
06/14/2018 210.93 211.81 210.14 211.67 484,370
06/13/2018 210.82 211.41 209.52 210.08 621,278
06/12/2018 209.01 210.82 208.9858 210.49 492,497
06/11/2018 207.97 208.97 207.69 208.62 495,828
06/08/2018 206.59 207.96 206.41 207.89 459,175
06/07/2018 209 209.13 205.55 206.71 890,358
06/06/2018 207.27 208.84 206.85 208.81 558,374
06/05/2018 205.39 207.24 205.17 207.09 661,543
06/04/2018 205.21 205.46 203.44 205.46 320,081
06/01/2018 204.35 205.37 203.54 204.77 666,471
05/31/2018 204.47 205.06 202.53 202.88 624,524
05/30/2018 202.54 204.88 202.41 204.4 600,944
05/29/2018 200.39 201.968 199.52 201.35 361,062
05/25/2018 201.32 202 201.13 201.5 193,171
05/24/2018 201.33 202.09 200 201.64 247,002
05/23/2018 200.31 201.85 200.2 201.4 274,118
05/22/2018 203.38 203.51 200.93 201.06 457,724
05/21/2018 203.21 203.82 202.56 203.08 463,933
05/18/2018 202.2 202.86 201.63 202.27 1,268,285
05/17/2018 201.09 202.27 200.79 201.77 424,011
05/16/2018 199.22 201.74 199.22 201.09 562,011
05/15/2018 198.4 199.24 197.35 198.94 1,284,140
05/14/2018 200.2 201.24 198.77 199.11 631,986
05/11/2018 199.5 200.19 198.58 199.92 1,882,859
05/10/2018 198.54 200.38 198.24 199.39 373,945
05/09/2018 197.3 198.585 196.34 198.12 447,344
05/08/2018 195.85 197 195.77 196.96 260,265
05/07/2018 194.87 196.97 194.63 196.05 744,489
05/04/2018 191.12 195.05 190.6 194.1 306,386
05/03/2018 192.14 192.7 189.5 191.83 422,897
05/02/2018 192.04 194.47 191.94 192.99 208,619
05/01/2018 190.63 192.43 189.17 192.08 631,613
04/30/2018 192.96 193.83 190.84 190.99 2,415,392
04/27/2018 193.21 193.55 191.36 192.5 192,123
04/26/2018 192.24 193.58 191.63 192.86 461,373
04/25/2018 192.2 192.35 189.65 191.58 655,343
04/24/2018 194.87 195.59 190.52 192.13 518,169
04/23/2018 195.02 195.6448 193.1282 194.05 305,863
04/20/2018 195.76 196.5 194.37 194.8 273,301
*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