Quantcast

Historical Stock Prices

(ETF)
IYG 
$132.73
*  
0.42
0.32%
Get IYG Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading IYG 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 18-JAN-2019 TO 18-APR-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.
04/18/2019 133.18 133.18 132.35 132.73 42,682
04/17/2019 132.69 133.33 132.09 133.15 67,809
04/16/2019 131.16 132.63 131.09 132.5 54,551
04/15/2019 131.59 131.73 130.579 130.99 71,012
04/12/2019 130.97 132.22 130.49 131.72 89,808
04/11/2019 129.31 129.95 128.67 129.25 57,825
04/10/2019 128.56 129 128.02 128.94 49,275
04/09/2019 128.88 128.89 128.03 128.36 73,193
04/08/2019 128.93 129.55 128.66 129.55 48,380
04/05/2019 129.59 129.82 128.97 129.21 33,394
04/04/2019 128.59 129.45 128.59 129.25 52,699
04/03/2019 128.82 129.41 128.03 128.52 170,267
04/02/2019 127.59 128.28 127.3751 128.03 87,840
04/01/2019 125.72 127.89 125.72 127.75 67,626
03/29/2019 125.42 125.5 124.31 124.81 90,699
03/28/2019 123.42 124.4 123.13 124.37 83,878
03/27/2019 123.46 123.9274 122.47 123.13 160,319
03/26/2019 122.88 123.7 122.48 123.67 139,915
03/25/2019 122.09 123.21 121.14 121.92 466,933
03/22/2019 125.01 125.2789 121.93 122.36 225,026
03/21/2019 125.9 127.03 125.1101 126.35 188,603
03/20/2019 129.17 129.17 126.64 126.68 133,454
03/19/2019 131.76 131.95 129.74 130.09 123,223
03/18/2019 130.03 131.32 129.98 131.04 62,114
03/15/2019 128.98 130.22 128.98 129.81 71,598
03/14/2019 128.3 129.3172 128.25 129.01 124,859
03/13/2019 127.62 128.79 127.46 128.26 616,198
03/12/2019 127.36 127.74 126.99 127.26 470,584
03/11/2019 126.36 127.37 126.2792 127.02 76,190
03/08/2019 124.23 125.8 124.0301 125.73 66,757
03/07/2019 126.63 126.7565 124.92 125.63 128,839
03/06/2019 128.04 128.28 127 127.11 61,362
03/05/2019 128.49 128.49 127.2 128.17 87,463
03/04/2019 129.66 130.386 127.44 128.48 80,197
03/01/2019 129.58 130.4794 128.93 129.35 69,486
02/28/2019 128.85 129.079 128.42 128.51 58,504
02/27/2019 127.94 128.85 127.79 128.74 51,703
02/26/2019 127.67 128.89 127.497 128.13 38,601
02/25/2019 128.76 129.587 128.28 128.349 71,103
02/22/2019 127.84 128.12 127.56 127.96 48,056
02/21/2019 128.15 128.37 127.26 127.69 49,615
02/20/2019 127.59 128.44 127.33 128.44 37,105
02/19/2019 126.98 127.9757 126.61 127.62 53,816
02/15/2019 126.03 127.54 126.03 127.49 46,386
02/14/2019 125.23 125.78 124.07 125.03 56,944
02/13/2019 126.11 126.97 126 126.03 67,730
02/12/2019 124.61 126.05 124.61 125.62 97,028
02/11/2019 123.96 124.28 123.45 123.78 160,736
02/08/2019 123.56 123.93 122.08 123.6 166,407
02/07/2019 124.89 124.91 123.13 124.15 82,728
02/06/2019 124.81 125.55 124.6 124.98 60,162
02/05/2019 125.55 125.55 124.5979 125.17 66,683
02/04/2019 124.61 125.26 124.1 125.26 55,789
02/01/2019 124 125.13 124 124.52 96,039
01/31/2019 123.42 123.86 122.79 123.69 113,495
01/30/2019 124.19 124.95 123.28 124.18 69,980
01/29/2019 124.35 124.64 123.67 123.79 141,939
01/28/2019 123.48 124.37 123.29 124.3 102,252
01/25/2019 124.38 125.29 124.2417 124.66 54,078
01/24/2019 122.67 123.88 122.61 123.42 55,551
01/23/2019 123.8 123.8394 121.9678 123.15 61,391
01/22/2019 123.44 123.84 122.62 123.27 147,336
01/18/2019 123.34 124.55 122.5547 124.41 117,907
*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