Quantcast

Index Fund Historical Stock Prices

(ETF)
IWY 
$81.74
*  
0.16
0.2%
Get IWY Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading IWY now


Community Rating:
View:    IWY Pre-Market
 
 
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 17-JUL-2018 TO 17-OCT-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.
16:00 81.44 82.01 80.99 81.74 434,288
10/17/2018 82.01 82.01 80.99 81.74 434,568
10/16/2018 80.49 82.07 80.49 81.9 76,243
10/15/2018 80.32 80.48 79.65 79.71 424,680
10/12/2018 80.58 80.81 79.2821 80.53 85,591
10/11/2018 79.7 80.47 78.13 78.77 170,583
10/10/2018 83.23 83.23 79.94 80.05 259,605
10/09/2018 83.11 83.95 83.11 83.4 74,571
10/08/2018 83.36 83.6823 82.43 83.31 83,151
10/05/2018 84.41 84.63 83.0154 83.67 109,340
10/04/2018 85.53 85.53 83.8501 84.41 84,929
10/03/2018 86.03 86.16 85.57 85.7 84,269
10/02/2018 85.75 85.9833 85.43 85.57 94,537
10/01/2018 85.97 86.21 85.62 85.82 70,176
09/28/2018 85.28 85.58 85.21 85.42 53,028
09/27/2018 85.15 85.71 85.1 85.45 44,763
09/26/2018 85.01 85.56 84.78 84.89 75,481
09/25/2018 85.05 85.17 84.88 85.06 39,718
09/24/2018 84.8 85 84.27 84.96 89,637
09/21/2018 85.59 85.59 84.83 84.89 55,659
09/20/2018 84.84 85.25 84.76 85.12 71,016
09/19/2018 84.48 84.49 84.1 84.41 33,467
09/18/2018 83.86 84.7 83.86 84.42 44,735
09/17/2018 84.7 84.7 83.77 83.87 61,120
09/14/2018 84.85 84.95 84.41 84.7 210,824
09/13/2018 84.5 84.97 84.5 84.8 40,147
09/12/2018 84.12 84.35 83.76 84.19 71,603
09/11/2018 83.28 84.2362 83.28 84.21 55,572
09/10/2018 83.97 83.97 83.4073 83.58 26,865
09/07/2018 83.12 83.9035 83.12 83.49 155,283
09/06/2018 83.98 83.98 83.04 83.63 46,477
09/05/2018 84.5 84.56 83.69 83.8244 45,252
09/04/2018 84.72 84.79 84.26 84.7 38,420
08/31/2018 84.64 85.06 84.6201 84.8435 39,757
08/30/2018 84.69 85.18 84.5497 84.75 82,318
08/29/2018 84.25 84.95 84.25 84.95 84,411
08/28/2018 84.24 84.299 83.98 84.07 39,657
08/27/2018 83.75 84.0404 83.7305 84.04 41,854
08/24/2018 82.89 83.35 82.89 83.29 40,795
08/23/2018 82.67 83.09 82.55 82.66 30,738
08/22/2018 82.37 82.83 82.37 82.71 48,971
08/21/2018 82.59 82.8565 82.51 82.51 58,441
08/20/2018 82.53 82.53 82.18 82.35 38,052
08/17/2018 81.99 82.4399 81.724 82.27 38,908
08/16/2018 82.31 82.55 82.0626 82.18 44,904
08/15/2018 81.98 82.1 81.22 81.81 61,874
08/14/2018 82.2 82.5358 82 82.45 47,158
08/13/2018 82.35 82.62 81.95 81.9899 32,771
08/10/2018 82.12 82.33 81.8068 82 29,916
08/09/2018 82.69 82.88 82.44 82.619 47,102
08/08/2018 82.57 82.7699 82.42 82.6 56,422
08/07/2018 82.64 82.725 82.4888 82.59 33,987
08/06/2018 81.86 82.33 81.82 82.315 27,783
08/03/2018 81.72 81.9 81.48 81.86 42,682
08/02/2018 80.34 81.73 80.34 81.73 40,456
08/01/2018 80.84 81.14 80.52 80.855 34,650
07/31/2018 80.29 80.793 80.1 80.49 31,306
07/30/2018 81.02 81.02 79.701 79.92 44,622
07/27/2018 82.39 82.39 80.68 81.04 51,318
07/26/2018 81.92 82.15 81.69 81.88 67,787
07/25/2018 81.81 82.95 81.81 82.85 54,167
07/24/2018 82.02 82.25 81.49 81.83 32,073
07/23/2018 81.27 81.41 80.935 81.41 43,399
07/20/2018 81.46 81.7122 81.32 81.34 34,773
07/19/2018 81.37 81.596 81.1801 81.3 78,013
07/18/2018 81.74 81.7868 81.4 81.75 68,193
07/17/2018 80.76 81.81 80.75 81.679 120,808
*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