Quantcast

Historical Stock Prices

(ETF)
IYE 
$33.79
*  
0.87
2.51%
Get IYE Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading IYE 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 14-SEP-2018 TO 14-DEC-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.
12/14/2018 34.38 34.56 33.65 33.79 1,048,673
12/13/2018 34.52 34.89 34.33 34.66 1,191,966
12/12/2018 34.97 35.2524 34.56 34.59 854,863
12/11/2018 34.99 35.03 34.09 34.44 1,088,250
12/10/2018 34.8 34.94 33.67 34.44 1,116,983
12/07/2018 35.86 36.41 34.97 35.03 1,239,060
12/06/2018 35.15 35.25 34.44 35.23 1,362,718
12/04/2018 37.1 37.12 35.85 35.91 822,352
12/03/2018 36.97 37.19 36.57 37 673,542
11/30/2018 36.01 36.27 35.78 36.14 576,839
11/29/2018 36.07 36.58 36.03 36.29 579,368
11/28/2018 35.45 36.08 35.21 36.08 945,833
11/27/2018 35.48 35.74 35.26 35.49 576,717
11/26/2018 35.35 35.82 35.35 35.61 659,432
11/23/2018 35.22 35.38 34.8 35.04 491,672
11/21/2018 35.89 36.55 35.86 36.17 716,770
11/20/2018 36.33 36.4 35.33 35.59 1,176,414
11/19/2018 36.55 36.99 36.52 36.82 542,166
11/16/2018 36.66 36.985 36.465 36.89 669,838
11/15/2018 35.71 36.52 35.45 36.51 743,161
11/14/2018 36.56 36.72 35.6 35.94 825,253
11/13/2018 36.77 36.98 35.84 35.97 1,326,252
11/12/2018 37.93 38.08 36.81 36.87 645,097
11/09/2018 37.44 37.93 37.03 37.71 727,159
11/08/2018 38.5 38.78 37.66 37.77 454,701
11/07/2018 38.44 38.79 38.08 38.65 494,682
11/06/2018 37.97 38.1 37.59 38.02 469,826
11/05/2018 37.74 38.05 37.62 37.92 476,069
11/02/2018 37.73 38.01 36.89 37.28 671,802
11/01/2018 37.15 37.55 36.76 37.39 833,267
10/31/2018 37.11 37.67 37 37.04 723,988
10/30/2018 35.88 36.85 35.81 36.78 1,227,654
10/29/2018 36.94 37 35.49 35.94 1,206,590
10/26/2018 36.68 37.19 36.12 36.72 1,331,598
10/25/2018 37.01 37.395 36.76 37 753,184
10/24/2018 38.3 38.31 36.56 36.58 888,561
10/23/2018 38.53 38.53 37.58 38.1 1,112,970
10/22/2018 39.63 39.69 38.97 39.18 267,390
10/19/2018 39.78 40.25 39.61 39.64 385,921
10/18/2018 39.85 40.34 39.73 39.95 485,010
10/17/2018 40.36 40.52 39.88 40.19 454,861
10/16/2018 40.25 40.57 40.1 40.51 399,368
10/15/2018 40.4 40.57 40.12 40.12 658,821
10/12/2018 40.65 40.8 39.79 40.37 823,123
10/11/2018 41.17 41.29 39.99 40.21 2,225,716
10/10/2018 43.11 43.15 41.47 41.47 1,017,926
10/09/2018 42.79 43.35 42.6 43.05 596,638
10/08/2018 42.41 42.71 42.18 42.65 902,365
10/05/2018 42.64 42.8314 42.4 42.66 625,598
10/04/2018 42.81 43.03 42.45 42.71 528,450
10/03/2018 42.74 43.06 42.61 42.98 769,416
10/02/2018 42.57 42.7 42.26 42.58 360,305
10/01/2018 42.12 42.6831 42.12 42.56 1,156,445
09/28/2018 41.85 42.38 41.84 41.96 394,868
09/27/2018 42.11 42.22 41.89 42.02 284,623
09/26/2018 42.22 42.38 41.91 41.97 293,646
09/25/2018 42.7 42.88 42.57 42.67 404,108
09/24/2018 42.1 42.58 42.1 42.41 455,147
09/21/2018 41.74 41.91 41.54 41.77 286,578
09/20/2018 41.67 41.81 41.46 41.51 361,807
09/19/2018 41.28 41.64 41.28 41.49 263,414
09/18/2018 41.21 41.57 41.21 41.31 393,713
09/17/2018 41.06 41.29 40.9 40.97 284,483
09/14/2018 40.71 41.11 40.71 40.96 484,783
*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