Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IAETF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 34.99 | 0.05 | 0.14% | 34.98 | 35.16 | 34.75 | 0 |
| Jun 20 2024 | 34.94 | -0.08 | -0.23% | 35.19 | 35.27 | 34.61 | 0 |
| Jun 19 2024 | 35.02 | 0.08 | 0.23% | 34.94 | 35.08 | 34.83 | 0 |
| Jun 18 2024 | 34.94 | 0.42 | 1.22% | 34.57 | 34.98 | 34.52 | 0 |
| Jun 17 2024 | 34.52 | -0.06 | -0.17% | 34.73 | 34.92 | 34.27 | 0 |
| Jun 14 2024 | 34.58 | -0.87 | -2.45% | 35.46 | 35.53 | 34.56 | 0 |
| Jun 13 2024 | 35.45 | -0.30 | -0.84% | 35.81 | 35.91 | 35.44 | 0 |
| Jun 12 2024 | 35.75 | 0.08 | 0.22% | 35.68 | 36.00 | 35.62 | 0 |
| Jun 11 2024 | 35.67 | -0.27 | -0.75% | 36.04 | 36.31 | 35.67 | 0 |
| Jun 10 2024 | 35.94 | 0.05 | 0.14% | 35.51 | 36.04 | 35.37 | 0 |
| Jun 07 2024 | 35.89 | 0.21 | 0.59% | 35.76 | 35.97 | 35.62 | 0 |
| Jun 06 2024 | 35.68 | 0.27 | 0.76% | 35.68 | 35.96 | 35.40 | 0 |
| Jun 05 2024 | 35.41 | 0.52 | 1.49% | 35.08 | 35.47 | 34.89 | 0 |
| Jun 04 2024 | 34.89 | -0.57 | -1.61% | 35.41 | 35.46 | 34.89 | 0 |
| Jun 03 2024 | 35.46 | 0.44 | 1.26% | 35.18 | 35.69 | 35.18 | 0 |
| May 31 2024 | 35.02 | -0.18 | -0.51% | 35.36 | 35.36 | 35.02 | 0 |
| May 30 2024 | 35.20 | -0.09 | -0.26% | 35.37 | 35.50 | 35.08 | 0 |
| May 29 2024 | 35.29 | -0.81 | -2.24% | 36.07 | 36.11 | 35.29 | 0 |
| May 28 2024 | 36.10 | -0.29 | -0.80% | 36.45 | 36.53 | 36.07 | 0 |
| May 27 2024 | 36.39 | 0.19 | 0.52% | 36.29 | 36.68 | 36.20 | 0 |
| May 24 2024 | 36.20 | -0.10 | -0.28% | 36.06 | 36.32 | 35.99 | 0 |
| May 23 2024 | 36.30 | 0.00 | 0.00% | 36.34 | 36.48 | 36.21 | 0 |
| May 22 2024 | 36.30 | -0.52 | -1.41% | 36.74 | 36.82 | 36.26 | 0 |
| May 21 2024 | 36.82 | -0.14 | -0.38% | 37.02 | 37.02 | 36.78 | 0 |
| May 20 2024 | 36.96 | 0.37 | 1.01% | 36.80 | 37.03 | 36.59 | 0 |
| May 17 2024 | 36.59 | 0.01 | 0.03% | 36.59 | 36.98 | 36.49 | 0 |
| May 16 2024 | 36.58 | 0.03 | 0.08% | 36.64 | 36.66 | 36.42 | 0 |
| May 15 2024 | 36.55 | 0.56 | 1.56% | 36.10 | 36.58 | 35.99 | 0 |
| May 14 2024 | 35.99 | -0.13 | -0.36% | 36.06 | 36.14 | 35.91 | 0 |
| May 13 2024 | 36.12 | -0.25 | -0.69% | 36.37 | 36.43 | 35.98 | 0 |
| May 10 2024 | 36.37 | 0.13 | 0.36% | 36.33 | 36.45 | 36.24 | 0 |
| May 09 2024 | 36.24 | 0.03 | 0.08% | 36.25 | 36.28 | 36.00 | 0 |
| May 08 2024 | 36.21 | 0.59 | 1.66% | 35.99 | 36.28 | 35.62 | 0 |
| May 02 2024 | 35.62 | 0.11 | 0.31% | 35.46 | 35.85 | 35.46 | 0 |
| Apr 30 2024 | 35.51 | -0.13 | -0.36% | 35.73 | 35.82 | 35.51 | 0 |
| Apr 29 2024 | 35.64 | -0.10 | -0.28% | 35.68 | 35.73 | 35.43 | 0 |
| Apr 26 2024 | 35.74 | 0.45 | 1.28% | 35.38 | 35.75 | 35.29 | 0 |
| Apr 25 2024 | 35.29 | -0.34 | -0.95% | 35.51 | 35.65 | 35.29 | 0 |
| Apr 24 2024 | 35.63 | 0.02 | 0.06% | 35.66 | 36.01 | 35.57 | 0 |
| Apr 23 2024 | 35.61 | 0.77 | 2.21% | 34.94 | 35.61 | 34.85 | 0 |
| Apr 22 2024 | 34.84 | 0.77 | 2.26% | 34.27 | 34.84 | 34.07 | 0 |
| Apr 19 2024 | 34.07 | 0.27 | 0.80% | 33.54 | 34.17 | 33.54 | 0 |
| Apr 18 2024 | 33.80 | 0.41 | 1.23% | 33.49 | 33.80 | 33.40 | 0 |
| Apr 17 2024 | 33.39 | 0.14 | 0.42% | 33.34 | 33.58 | 33.24 | 0 |
| Apr 16 2024 | 33.25 | -0.76 | -2.23% | 33.66 | 34.01 | 33.25 | 0 |
| Apr 15 2024 | 34.01 | -0.24 | -0.70% | 33.79 | 34.24 | 33.62 | 0 |
| Apr 12 2024 | 34.25 | -0.37 | -1.07% | 34.69 | 34.84 | 34.10 | 0 |
| Apr 11 2024 | 34.62 | -0.08 | -0.23% | 34.71 | 34.74 | 34.52 | 0 |
| Apr 10 2024 | 34.70 | 0.08 | 0.23% | 34.73 | 34.82 | 34.50 | 0 |
| Apr 09 2024 | 34.62 | 0.58 | 1.70% | 34.08 | 34.67 | 34.03 | 0 |
| Apr 08 2024 | 34.04 | 0.46 | 1.37% | 33.62 | 34.10 | 33.57 | 0 |
| Apr 05 2024 | 33.58 | -0.07 | -0.21% | 33.46 | 33.65 | 33.09 | 0 |
| Apr 04 2024 | 33.65 | 0.07 | 0.21% | 33.58 | 33.86 | 33.42 | 0 |
| Apr 03 2024 | 33.58 | -0.25 | -0.74% | 33.81 | 33.91 | 33.49 | 0 |
| Apr 02 2024 | 33.83 | -0.68 | -1.97% | 34.39 | 34.55 | 33.74 | 0 |
| Mar 28 2024 | 34.51 | 0.14 | 0.41% | 34.34 | 34.59 | 34.28 | 0 |
| Mar 27 2024 | 34.37 | -0.15 | -0.43% | 34.54 | 34.76 | 34.35 | 0 |
| Mar 26 2024 | 34.52 | -0.13 | -0.38% | 34.56 | 34.69 | 34.48 | 0 |
