Historical Stock Prices

(ETF)
IBCC 
$24.7868
*  
0.0032
0.01%
Get IBCC Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading IBCC 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

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

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-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.
09/23/2016 24.7635 24.792 24.7635 24.7868 4,192
09/22/2016 24.74 24.7999 24.74 24.79 2,798
09/21/2016 24.78 24.8099 24.77 24.8 5,968
09/20/2016 24.78 24.81 24.7701 24.8 5,824
09/19/2016 24.79 24.8299 24.77 24.8 6,545
09/16/2016 24.79 24.81 24.77 24.77 13,366
09/15/2016 24.8268 24.8268 24.7601 24.7601 14,999
09/14/2016 24.7984 24.83 24.77 24.82 15,728
09/13/2016 24.78 24.8199 24.7201 24.8199 21,128
09/12/2016 24.78 24.78 24.7201 24.7201 3,350
09/09/2016 24.78 24.7964 24.74 24.74 10,618
09/08/2016 24.8036 24.8036 24.751 24.751 2,751
09/07/2016 24.77 24.8 24.76 24.7865 5,236
09/06/2016 24.77 24.8 24.755 24.755 7,042
09/02/2016 24.765 24.8 24.76 24.77 37,104
09/01/2016 24.77 24.77 24.7409 24.7699 1,011
08/31/2016 24.8 24.8299 24.76 24.8233 14,433
08/30/2016 24.815 24.815 24.789 24.789 8,367
08/29/2016 24.73 24.81 24.73 24.77 5,179
08/26/2016 24.79 24.8099 24.79 24.8099 6,473
08/25/2016 24.825 24.85 24.8 24.8 6,363
08/24/2016 24.791 24.86 24.788 24.83 10,070
08/23/2016 24.786 24.8699 24.77 24.805 17,661
08/22/2016 24.7701 24.8514 24.77 24.8 1,644
08/19/2016 24.846 24.846 24.76 24.8429 14,693
08/18/2016 24.77 24.8499 24.77 24.825 21,315
08/17/2016 24.8 24.8599 24.8 24.82 12,547
08/16/2016 24.8199 24.85 24.8109 24.85 8,781
08/15/2016 24.86 24.87 24.696 24.696 20,205
08/12/2016 24.8 24.875 24.77 24.826 4,768
08/11/2016 24.8 24.865 24.8 24.84 56,091
08/10/2016 24.8 24.87 24.8 24.86 17,213
08/09/2016 24.6701 24.85 24.6701 24.85 6,331
08/08/2016 24.772 24.86 24.77 24.824 13,248
08/05/2016 24.7501 24.86 24.7501 24.84 18,541
08/04/2016 24.834 24.8499 24.7501 24.8499 6,936
08/03/2016 24.8391 24.8399 24.81 24.82 2,445
08/02/2016 24.94 24.94 24.7501 24.82 13,679
08/01/2016 24.7682 24.86 24.7344 24.85 5,502
07/29/2016 24.75 24.8699 24.75 24.85 6,189
07/28/2016 24.825 24.89 24.745 24.884 4,861
07/27/2016 24.825 24.85 24.8 24.804 2,310
07/26/2016 24.8399 24.84 24.8013 24.8013 1,090
07/25/2016 24.82 24.86 24.787 24.787 1,330
07/22/2016 24.7489 24.855 24.7489 24.855 8,952
07/21/2016 24.8425 24.8425 24.8425 24.8425 2,044
07/20/2016 24.8182 24.8182 24.8182 24.8182 00
07/19/2016 24.8182 24.8182 24.8182 24.8182 548
07/18/2016 24.64 24.8463 24.6175 24.8463 4,520
07/15/2016 24.7175 24.7944 24.7175 24.7523 3,148
07/14/2016 24.8475 24.8475 24.8475 24.8475 00
07/13/2016 24.8475 24.8475 24.8475 24.8475 956
07/12/2016 24.835 24.8475 24.825 24.8425 6,764
07/11/2016 24.8463 24.8463 24.8425 24.8425 2,192
07/08/2016 24.824 24.835 24.735 24.825 2,496
07/07/2016 24.824 24.8525 24.8225 24.8475 5,720
07/06/2016 24.855 24.855 24.7811 24.7811 3,840
07/05/2016 24.8275 24.8275 24.8275 24.8275 464
07/01/2016 24.8275 24.8275 24.8275 24.8275 00
06/30/2016 24.8275 24.8275 24.8275 24.8275 00
06/29/2016 24.8275 24.8275 24.8275 24.8275 00
06/28/2016 24.8175 24.8275 24.7545 24.8275 2,408
06/27/2016 24.8475 24.8475 24.8475 24.8475 2,128
06/24/2016 24.855 24.855 24.855 24.855 1,448
06/23/2016 24.865 24.865 24.7987 24.7987 2,968
*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?