SPDR SP Int Mtl Shs  $24.88

down 0.00


29/7/2014 04:00 PM  |  NYSEARCA : IRV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRV historical data

Date Open High Low Close Volume
7/30/201424.8824.8824.8824.880
7/29/201424.8824.8824.8824.88280
7/28/201424.5824.5824.5524.582,752
7/25/201424.5724.5724.5724.57404
7/24/201424.7324.7324.7324.73201
7/23/201424.6324.6324.6324.630
7/22/201424.6324.6324.6324.63300
7/21/201424.2824.4524.2824.451,069
7/18/201424.5424.5424.5424.54413
7/17/201424.5724.5724.5724.57274
7/16/201424.4324.6424.4324.635,699
7/15/201424.4724.4724.1324.131,401
7/14/201424.4424.4424.4424.44202
7/11/201424.2724.2724.2724.27203
7/10/201424.0924.0924.0824.086,601
7/9/201424.5624.5624.5624.560
7/8/201424.5624.5624.5624.560
7/7/201424.5624.5624.5624.560
7/3/201424.5624.5624.5624.560
7/2/201424.5624.5624.5624.560
7/1/201424.5624.5624.5524.562,247
6/30/201424.2124.2124.1924.191,248
6/27/201423.9924.1423.9924.14221
6/26/201423.9323.9323.9323.930
6/25/201424.2024.2024.2024.200
6/24/201424.2024.2024.2024.20225
6/20/201424.2824.2824.0824.084,065
6/19/201424.1824.5024.1824.481,502
6/18/201423.7523.7523.7523.750
6/17/201423.7323.8223.7323.754,426
6/16/201423.9523.9523.9523.950
6/13/201423.9523.9523.9523.950
6/12/201423.9523.9523.9523.95100
6/11/201424.0224.0224.0224.020
6/10/201424.0224.0224.0224.02203
6/9/201423.9323.9723.9323.942,163
6/6/201423.8323.8323.8323.830
6/5/201423.8323.8323.8323.830
6/4/201423.8323.8323.8323.830
6/3/201423.8323.8323.8323.83461
6/2/201423.5923.5923.5923.590
5/30/201423.5923.5923.5923.59400
5/29/201423.8723.8723.8723.870
5/28/201423.8723.8723.8723.870
5/27/201423.8223.8223.8223.820
5/23/201423.8723.8723.8723.870
5/22/201423.8223.8723.8223.871,002
5/21/201423.6923.7623.6323.655,072
5/20/201423.5923.5923.5923.59426
5/19/201423.7023.7023.7023.700
5/16/201423.7323.8423.7023.701,597
5/15/201424.1024.1024.1024.100
5/13/201424.1024.1024.1024.10604
5/12/201423.7823.7823.7823.780
5/8/201423.9623.9723.7623.823,603
5/7/201423.8623.8623.7023.70601
5/6/201423.7723.7723.7723.7716
5/5/201423.7723.7723.7723.77292
5/2/201423.7923.7923.7923.79254
5/1/201423.7423.8623.7423.79837
4/30/201423.7723.7723.7723.770
4/29/201423.6223.6223.6223.620
4/28/201423.5323.5323.5323.53603
4/25/201423.5623.6923.5623.684,506
4/24/201423.7923.7923.7123.712,155
4/23/201423.5523.6523.5523.6521,464
4/22/201423.6723.6723.6723.67241
4/21/201423.5123.5123.5123.51128
4/17/201423.5623.5623.5623.5642
4/16/201423.4223.5623.4223.561,110
4/15/201423.4523.4523.4523.452
4/14/201423.4423.5923.4423.45896
4/11/201423.5423.5423.4423.44306
4/10/201423.5423.6023.5423.59824
4/9/201423.6623.6623.6623.668
4/8/201423.4623.6623.4623.66805
4/7/201423.5123.5123.3623.36231
4/4/201423.5123.5123.5123.51175
4/3/201421.5221.5221.5221.52122
4/2/201423.4023.5523.4023.55422
4/1/201423.4623.4623.4123.41953
3/31/201423.3123.3123.3123.31200
3/28/201422.6422.6422.6422.6457
3/27/201422.6422.6422.6422.6469
3/26/201422.6422.6422.6422.6412
3/25/201421.5821.5821.5821.580
3/24/201422.6322.6422.6322.64800
3/21/201423.1023.1023.1023.101
3/20/201423.2023.2023.2023.202
3/19/201421.2021.2021.2021.2082
3/18/201421.8121.8121.8121.810
3/17/201423.2023.2023.2023.20360
3/14/201422.9722.9722.9722.97878
3/13/201422.9223.0022.9223.00354
3/12/201424.1524.1524.1524.1590
3/11/201421.7521.7521.7521.750
3/10/201424.1524.1524.1524.1550
3/7/201424.1524.1524.1524.154
3/6/201424.1124.1524.1124.151,345
3/5/201423.8423.8423.8123.81343
Trading Center