SPDR SP Int Mtl Shs  $22.62

down -0.45


19/9/2014 02:41 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
9/19/201422.7222.7222.6222.62998
9/18/201423.0623.0723.0423.075,837
9/17/201423.0023.0023.0023.000
9/16/201423.0023.0023.0023.005,025
9/15/201423.0123.0123.0123.010
9/12/201423.0123.0123.0023.013,054
9/11/201423.0523.0523.0523.053,709
9/10/201423.0623.1623.0623.16853
9/9/201423.1123.1123.1023.10701
9/8/201423.3023.3023.3023.303,919
9/5/201423.5423.5423.4323.501,755
9/4/201423.7023.7723.6523.6716,872
9/3/201423.7523.7923.7523.79498
9/2/201423.9123.9123.6323.632,066
8/29/201423.7223.7823.7223.783,842
8/28/201423.9323.9323.6423.641,530
8/27/201423.9823.9823.9223.983,554
8/26/201423.9723.9723.9723.97166
8/25/201423.8623.8623.8623.860
8/22/201423.8623.8623.8623.866,003
8/21/201423.8823.8823.8823.880
8/20/201423.8823.8823.8823.880
8/19/201423.9823.9823.9823.980
8/18/201423.8823.8823.8823.880
8/15/201423.9223.9323.8723.8822,164
8/14/201423.8023.8023.8023.800
8/13/201423.8023.8023.8023.80316
8/12/201423.7023.7023.7023.700
8/11/201423.8323.8323.8323.830
8/8/201423.8323.8323.8323.830
8/7/201423.8323.8323.8323.830
8/6/201423.8323.8323.8323.83262
8/5/201423.7223.7223.7223.72124
8/4/201423.8223.8223.8223.82500
8/1/201423.7123.7123.7123.71303
7/31/201424.1324.2024.1324.181,109
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
Trading Center