Quantcast

Index Fund Historical Stock Prices

(ETF)
IWY 
$75.13
*  
1.15
1.51%
Get IWY Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading IWY 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-OCT-2018 TO 22-JAN-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.
16:00 75.60 75.83 74.5633 75.13 103,931
01/22/2019 75.83 75.83 74.5633 75.13 103,931
01/18/2019 76.08 76.54 75.66 76.28 149,343
01/17/2019 74.6 75.7201 74.49 75.39 116,078
01/16/2019 74.99 75.28 74.795 74.91 94,244
01/15/2019 73.84 74.88 73.84 74.8 59,865
01/14/2019 73.58 73.92 73.52 73.68 53,943
01/11/2019 73.98 74.23 73.8 74.23 56,464
01/10/2019 73.51 74.4301 73.3707 74.43 61,176
01/09/2019 73.94 74.3 73.639 74.08 147,770
01/08/2019 73.63 73.807 72.74 73.6113 109,943
01/07/2019 72.35 73.18 72.08 72.81 79,488
01/04/2019 70.63 72.3699 70.3862 72.18 219,172
01/03/2019 70.85 70.95 69.315 69.315 145,810
01/02/2019 70.39 72 70.39 71.67 149,683
12/31/2018 71.62 71.7904 71.03 71.75 217,684
12/28/2018 71.46 72.02 70.45 70.98 216,837
12/27/2018 69.44 71.04 68.27 71.04 258,730
12/26/2018 67.05 70.48 66.809 70.46 234,360
12/24/2018 67.63 68.39 66.58 66.58 111,775
12/21/2018 70.37 71.1 68.03 68.31 212,071
12/20/2018 71.04 71.6 69.42 70.27 245,050
12/19/2018 72.81 73.97 70.92 71.46 148,595
12/18/2018 73.04 73.55 72.38 72.9265 81,069
12/17/2018 73.79 74.2192 71.98 72.46 161,428
12/14/2018 75.48 75.56 74.28 74.44 64,127
12/13/2018 76.57 76.82 75.78 76.18 74,834
12/12/2018 76.64 77.2273 76.21 76.2172 62,948
12/11/2018 76.55 76.56 75.06 75.58 112,306
12/10/2018 74.75 75.7603 73.78 75.51 317,068
12/07/2018 76.93 77.341 74.72 74.94 268,477
12/06/2018 75.41 77.12 74.79 77.12 108,162
12/04/2018 79.24 79.3763 76.79 76.89 141,311
12/03/2018 80.16 80.1744 79.29 79.73 178,844
11/30/2018 77.71 78.52 77.57 78.43 108,876
11/29/2018 77.75 78.1654 77.2091 77.73 77,391
11/28/2018 76.08 77.91 75.8579 77.91 80,627
11/27/2018 74.86 75.48 74.55 75.48 63,601
11/26/2018 74.65 75.18 74.3457 75.15 265,703
11/23/2018 73.84 74.32 73.8 73.8301 23,303
11/21/2018 74.81 75.01 74.33 74.33 107,780
11/20/2018 73.73 74.84 73.49 74.09 118,785
11/19/2018 77.35 77.35 75.1999 75.4 114,181
11/16/2018 77.15 77.95 77.02 77.68 55,902
11/15/2018 76.54 78.03 75.95 77.87 106,780
11/14/2018 78.29 78.32 76.56 76.88 65,786
11/13/2018 77.87 78.6665 77.37 77.59 58,660
11/12/2018 79.34 79.34 77.6 77.74 126,881
11/09/2018 80.21 80.21 79.2215 79.73 61,371
11/08/2018 80.82 80.9699 80.4299 80.71 76,122
11/07/2018 79.5 81.03 79.5 81.01 111,683
11/06/2018 78.11 78.88 78.02 78.73 57,914
11/05/2018 78.07 78.32 77.44 78.13 69,326
11/02/2018 79.02 79.3038 77.535 78.1 83,074
11/01/2018 78.22 79.046 77.8 78.97 66,290
10/31/2018 77.86 78.71 77.79 78.03 103,382
10/30/2018 75.34 76.68 75.13 76.64 323,465
10/29/2018 77.94 78.26 74.31 75.62 160,508
10/26/2018 76.94 78.005 75.91 76.96 110,753
10/25/2018 77.36 79.16 77.0725 78.73 94,785
10/24/2018 79.7 79.7 76.5 76.6 73,417
10/23/2018 78.49 80.018 77.87 79.63 165,210
10/22/2018 80.23 80.48 79.6899 80.05 85,794
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for IWY

Research Brokers before you trade

Want to trade FX?

Smart Portfolio