IQ Real Return ETF Historical Stock Prices

(ETF)
CPI 
$26.78
*  
0.0071
0.03%
Get CPI Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading CPI now


Community Rating:
View:    CPI Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

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.
16:00 26.77 26.78 25.5059 26.78 1,005
04/27/2016 26.762 26.83 26.762 26.7729 740
04/26/2016 26.766 26.7843 26.766 26.7843 1,093
04/25/2016 26.7899 26.7899 26.7899 26.7899 444
04/22/2016 26.81 26.81 26.7201 26.746 1,941
04/21/2016 26.789 26.789 26.7 26.78 9,427
04/20/2016 26.8 26.8377 26.78 26.8018 1,299
04/19/2016 26.82 26.8454 26.7601 26.7601 2,116
04/18/2016 26.74 26.7477 26.731 26.7477 1,369
04/15/2016 26.736 26.778 26.7201 26.778 3,496
04/14/2016 26.721 26.721 26.721 26.721 00
04/13/2016 26.69 26.7499 26.681 26.721 8,167
04/12/2016 26.668 26.668 26.6501 26.6554 830
04/11/2016 26.66 26.6899 26.6233 26.644 1,799
04/08/2016 26.5701 26.66 26.5701 26.65 7,575
04/07/2016 26.585 26.585 26.56 26.5614 2,790
04/06/2016 26.5915 26.5915 26.5915 26.5915 00
04/05/2016 26.612 26.6599 26.5915 26.5915 1,840
04/04/2016 26.79 26.79 26.2201 26.7 5,616
04/01/2016 26.6999 26.72 26.652 26.6815 4,233
03/31/2016 26.68 26.733 26.67 26.733 4,686
03/30/2016 26.65 26.71 26.65 26.71 936
03/29/2016 26.55 26.55 26.5199 26.5199 600
03/28/2016 26.51 26.51 26.51 26.51 106
03/24/2016 26.44 26.48 26.44 26.452 2,768
03/23/2016 26.47 26.47 26.47 26.47 602
03/22/2016 26.541 26.5701 26.541 26.5701 1,975
03/21/2016 26.61 26.61 26.57 26.604 2,125
03/18/2016 26.62 26.62 26.62 26.62 170
03/17/2016 26.5699 26.5699 26.5508 26.5508 578
03/16/2016 26.4701 26.52 26.4701 26.52 5,396
03/15/2016 26.57 26.57 26.53 26.53 314
03/14/2016 26.5499 26.5499 26.51 26.5246 1,649
03/11/2016 26.481 26.533 26.48 26.5 7,849
03/10/2016 26.4754 26.53 26.4 26.4071 1,325
03/09/2016 26.4301 26.4708 26.4301 26.4708 1,282
03/08/2016 26.45 26.4571 26.45 26.4571 4,253
03/07/2016 26.4843 26.4846 26.4843 26.4846 1,692
03/04/2016 26.472 26.472 26.45 26.46 7,724
03/03/2016 26.44 26.465 26.44 26.465 945
03/02/2016 26.3945 26.45 26.38 26.4142 6,600
03/01/2016 26.374 26.4022 26.37 26.37 8,440
02/29/2016 26.3215 26.34 26.32 26.34 874
02/26/2016 26.324 26.3648 26.3101 26.3648 8,701
02/25/2016 26.34 26.3755 26.291 26.3404 7,852
02/24/2016 26.211 26.306 26.211 26.28 9,375
02/23/2016 26.356 26.36 26.27 26.27 4,980
02/22/2016 26.37 26.37 26.31 26.322 2,196
02/19/2016 26.29 26.29 26.29 26.29 633
02/18/2016 26.35 26.35 26.25 26.286 1,615
02/17/2016 26.31 26.32 26.2938 26.2938 4,060
02/16/2016 26.225 26.225 26.225 26.225 192
02/12/2016 26.2046 26.23 26.2046 26.22 848
02/11/2016 26.27 26.27 26.1295 26.2 16,306
02/10/2016 26.2499 26.2499 26.2499 26.2499 299
02/09/2016 26.2 26.205 26.17 26.205 3,101
02/08/2016 26.16 26.1999 26.12 26.17 2,606
02/05/2016 26.29 26.3 26.2255 26.263 1,829
02/04/2016 26.3301 26.374 26.31 26.31 7,266
02/03/2016 26.3599 26.36 26.3198 26.3198 1,997
02/02/2016 26.3299 26.3299 26.272 26.29 1,148
02/01/2016 26.29 26.365 26.29 26.3507 1,589
01/29/2016 26.3 26.34 26.23 26.34 6,446
01/28/2016 26.234 26.27 26.21 26.269 3,537
01/27/2016 26.19 26.26 26.161 26.18 5,240
*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?