Historical Stock Prices

(ETF)
IBCC 
$24.61
*  
0.03
0.12%
Get IBCC Alerts
*Delayed - data as of Jan. 13, 2017  -  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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 24.65 24.65 24.61 24.61 9,077
01/12/2017 24.6387 24.6499 24.6367 24.64 1,970
01/11/2017 24.6399 24.65 24.6201 24.63 3,127
01/10/2017 24.63 24.65 24.61 24.62 12,386
01/09/2017 24.6405 24.6599 24.62 24.6599 5,032
01/06/2017 24.6699 24.6699 24.62 24.6357 4,821
01/05/2017 24.6456 24.67 24.64 24.67 3,680
01/04/2017 24.65 24.67 24.625 24.6301 9,918
01/03/2017 24.67 24.67 24.5809 24.5809 2,924
12/30/2016 24.6393 24.66 24.6239 24.6395 22,529
12/29/2016 24.65 24.67 24.61 24.63 33,326
12/28/2016 24.64 24.68 24.64 24.67 3,243
12/27/2016 24.67 24.67 24.6 24.6341 9,779
12/23/2016 24.6699 24.67 24.6301 24.6301 4,702
12/22/2016 24.67 24.67 24.65 24.65 5,212
12/21/2016 24.7099 24.71 24.7099 24.7099 2,040
12/20/2016 24.676 24.7 24.6301 24.7 8,360
12/19/2016 24.7 24.7 24.688 24.688 1,268
12/16/2016 24.6274 24.69 24.6201 24.6445 4,942
12/15/2016 24.6531 24.6899 24.63 24.64 65,832
12/14/2016 24.7093 24.71 24.64 24.6899 6,720
12/13/2016 24.7 24.7099 24.663 24.7 10,614
12/12/2016 24.7092 24.7099 24.6301 24.6301 1,366
12/09/2016 24.6824 24.71 24.6799 24.71 14,818
12/08/2016 24.6201 24.71 24.6201 24.71 26,261
12/07/2016 24.7 24.7099 24.6301 24.6301 7,225
12/06/2016 24.6786 24.702 24.63 24.702 9,658
12/05/2016 24.6101 24.7 24.6101 24.6301 2,217
12/02/2016 24.679 24.7 24.6301 24.7 15,613
12/01/2016 24.61 24.69 24.61 24.68 6,212
11/30/2016 24.72 24.72 24.6969 24.6969 2,706
11/29/2016 24.6698 24.7299 24.6698 24.7299 3,893
11/28/2016 24.74 24.75 24.66 24.66 3,512
11/25/2016 24.73 24.7303 24.665 24.72 9,513
11/23/2016 24.63 24.739 24.63 24.64 3,698
11/22/2016 24.73 24.76 24.72 24.75 9,525
11/21/2016 24.7263 24.75 24.7237 24.75 2,164
11/18/2016 24.74 24.7599 24.635 24.68 4,096,108
11/17/2016 24.6501 24.76 24.6501 24.76 2,010
11/16/2016 24.7399 24.74 24.7247 24.7247 3,327
11/15/2016 24.68 24.765 24.66 24.67 17,521
11/14/2016 24.72 24.7599 24.67 24.733 10,751
11/11/2016 24.74 24.7599 24.72 24.7599 2,390
11/10/2016 24.7506 24.7599 24.7201 24.7599 5,719
11/09/2016 24.72 24.7799 24.72 24.7201 4,864
11/08/2016 24.7605 24.7799 24.76 24.76 5,799
11/07/2016 24.7741 24.7799 24.7556 24.7556 2,241
11/04/2016 24.7899 24.7899 24.72 24.72 3,393
11/03/2016 24.6801 24.79 24.6801 24.7 14,918
11/02/2016 24.79 24.79 24.74 24.74 6,957
11/01/2016 24.7 24.778 24.68 24.765 20,304
10/31/2016 24.7764 24.7764 24.75 24.7501 2,516
10/28/2016 24.76 24.79 24.74 24.7586 21,988
10/27/2016 24.7671 24.7671 24.74 24.7541 11,195
10/26/2016 24.7575 24.79 24.74 24.7401 4,063
10/25/2016 24.75 24.7853 24.75 24.7518 1,617
10/24/2016 24.7881 24.8 24.7881 24.8 2,437
10/21/2016 24.76 24.7888 24.7301 24.7888 5,372
10/20/2016 24.7801 24.8099 24.7801 24.8 1,093
10/19/2016 24.775 24.81 24.74 24.74 1,912
10/18/2016 24.775 24.79 24.77 24.77 2,406
10/17/2016 24.7669 24.82 24.7669 24.8099 2,650
10/14/2016 24.75 24.82 24.73 24.8 18,759
10/13/2016 24.7999 24.7999 24.7309 24.7719 1,109
*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?