Quantcast

Historical Stock Prices

(ETF)
IYM 
$89.69
*  
3.07
3.31%
Get IYM Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading IYM 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-DEC-2018 TO 22-MAR-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.
03/22/2019 91.88 91.88 89.6 89.69 48,014
03/21/2019 91.29 93.1315 91.29 92.76 45,763
03/20/2019 91.63 92.15 90.76 91.69 68,051
03/19/2019 92.73 93.27 91.68 92.05 73,788
03/18/2019 92.22 92.43 91.65 92.34 45,567
03/15/2019 92.09 92.8542 91.76 92.1 54,629
03/14/2019 92.47 92.78 91.77 91.83 39,924
03/13/2019 92.9 93.42 92.71 92.89 49,594
03/12/2019 92.35 92.93 92.35 92.45 81,667
03/11/2019 91.13 92.11 91.1118 92.08 42,726
03/08/2019 90.28 90.81 89.8 90.81 106,723
03/07/2019 91.59 91.98 90.21 90.88 68,695
03/06/2019 91.55 92.38 91.55 91.66 39,353
03/05/2019 91.94 92.09 91.553 91.63 43,644
03/04/2019 92.15 92.54 90.77 92.08 40,730
03/01/2019 92.48 93.14 91.5794 91.85 56,628
02/28/2019 93.09 93.09 91.89 92.03 21,629
02/27/2019 93.08 93.38 92.53 93.18 31,629
02/26/2019 93.77 93.77 93.23 93.26 39,284
02/25/2019 93.69 94.05 93.43 93.91 41,347
02/22/2019 93.35 93.53 92.98 93.24 35,899
02/21/2019 93.41 93.6606 92.43 92.8 87,210
02/20/2019 91.48 93.56 91.48 93.16 88,360
02/19/2019 90.41 91.8 90.41 91.37 71,763
02/15/2019 90.14 90.83 89.9857 90.71 33,830
02/14/2019 89.62 90.17 89.47 89.47 37,405
02/13/2019 90.4 90.6299 89.955 90.13 72,814
02/12/2019 88.59 89.99 88.52 89.89 56,340
02/11/2019 87.9 88 87.5 87.92 29,976
02/08/2019 87.36 87.765 86.64 87.58 54,167
02/07/2019 88.93 88.93 87.17 87.83 35,091
02/06/2019 89.74 89.83 89.3986 89.5 23,880
02/05/2019 89.53 90.27 89.53 90.03 40,700
02/04/2019 89.25 89.47 88.83 89.45 49,217
02/01/2019 88.82 89.61 88.63 89.54 51,732
01/31/2019 88.45 89.42 87.7899 88.97 78,215
01/30/2019 89.82 91.28 89.5976 90.68 44,065
01/29/2019 88.67 89.72 88.67 89.42 46,518
01/28/2019 88.07 88.58 87.8528 88.58 41,583
01/25/2019 87.74 89.055 87.73 88.77 58,906
01/24/2019 86.9 87.4 86.57 86.88 44,795
01/23/2019 88.12 88.2238 86.68 87.4 46,444
01/22/2019 88.97 89 87.49 87.99 103,087
01/18/2019 88.54 89.75 88.44 89.45 65,378
01/17/2019 86.17 88.16 86.17 87.93 50,921
01/16/2019 85.95 86.84 85.81 86.51 39,687
01/15/2019 86.14 86.49 85.44 85.81 72,503
01/14/2019 86.4 86.92 86.05 86.38 30,399
01/11/2019 87.12 87.44 86.68 87.15 40,811
01/10/2019 86.5 87.59 86.21 87.59 85,982
01/09/2019 86.81 87.15 86.13 86.9 72,251
01/08/2019 85.99 86.7 85.76 86.61 85,115
01/07/2019 85.4 86.5 84.99 85.56 80,899
01/04/2019 83.26 85.74 83.26 85.44 88,742
01/03/2019 84.12 84.12 82.0091 82.06 70,684
01/02/2019 82.73 84.91 82.73 84.57 60,675
12/31/2018 83.58 84.08 83.02 83.96 88,877
12/28/2018 84.12 84.59 83.12 83.33 95,099
12/27/2018 81.26 83.86 80.95 83.86 126,142
12/26/2018 79.41 82.37 78.44 82.36 116,968
12/24/2018 80.53 80.87 78.9 78.95 87,605
*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