Historical Stock Prices

(ETF)
IBDC 
$26.4612
*  
0.0588
0.22%
Get IBDC Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading IBDC 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 26.429 26.53 26.429 26.4612 8,334
09/22/2016 26.5 26.5299 26.4459 26.52 14,925
09/21/2016 26.4802 26.49 26.4373 26.4373 10,520
09/20/2016 26.41 26.47 26.41 26.47 18,294
09/19/2016 26.43 26.48 26.43 26.43 2,346
09/16/2016 26.49 26.509 26.43 26.48 12,540
09/15/2016 26.46 26.51 26.388 26.51 10,526
09/14/2016 26.41 26.4499 26.3901 26.43 4,047
09/13/2016 26.46 26.47 26.3501 26.405 11,383
09/12/2016 26.4159 26.4159 26.39 26.4 2,788
09/09/2016 26.44 26.46 26.4145 26.46 2,879
09/08/2016 26.55 26.5699 26.47 26.47 2,383
09/07/2016 26.561 26.565 26.4701 26.49 3,241
09/06/2016 26.42 26.52 26.42 26.51 6,510
09/02/2016 26.43 26.489 26.42 26.4301 5,117
09/01/2016 26.53 26.53 26.48 26.488 2,289
08/31/2016 26.51 26.5704 26.51 26.5704 2,851
08/30/2016 26.48 26.56 26.46 26.55 17,976
08/29/2016 26.56 26.56 26.51 26.5268 16,930
08/26/2016 26.52 26.5512 26.48 26.5 4,115
08/25/2016 26.52 26.5899 26.515 26.57 3,403
08/24/2016 26.5115 26.59 26.4901 26.5001 3,002
08/23/2016 26.58 26.6028 26.51 26.5101 14,519
08/22/2016 26.47 26.58 26.47 26.52 3,591
08/19/2016 26.5872 26.5999 26.48 26.49 33,287
08/18/2016 26.48 26.63 26.48 26.62 15,710
08/17/2016 26.62 26.62 26.5 26.52 14,574
08/16/2016 26.58 26.6199 26.469 26.604 17,266
08/15/2016 26.63 26.63 26.53 26.6208 10,379
08/12/2016 26.58 26.649 26.502 26.63 9,700
08/11/2016 26.6399 26.6399 26.416 26.58 4,749
08/10/2016 26.62 26.7 26.3501 26.505 46,412
08/09/2016 26.6 26.61 26.49 26.61 7,586
08/08/2016 26.53 26.58 26.47 26.58 5,463
08/05/2016 26.53 26.56 26.4752 26.5101 3,288
08/04/2016 26.63 26.63 26.49 26.63 5,844
08/03/2016 26.55 26.62 26.55 26.62 7,809
08/02/2016 26.52 26.61 26.46 26.49 3,710
08/01/2016 26.42 26.6099 26.42 26.6099 4,032
07/29/2016 26.655 26.665 26.5201 26.525 5,382
07/28/2016 26.66 26.66 26.52 26.62 6,018
07/27/2016 26.45 26.57 26.45 26.522 4,335
07/26/2016 26.5472 26.559 26.496 26.5392 2,331
07/25/2016 26.37 26.645 26.37 26.5464 4,627
07/22/2016 26.5065 26.607 26.5065 26.5875 6,908
07/21/2016 26.4796 26.5 26.4796 26.4807 3,568
07/20/2016 26.6175 26.6175 26.4709 26.5301 11,912
07/19/2016 26.555 26.5685 26.4525 26.4875 9,256
07/18/2016 26.5 26.55 26.4879 26.4879 1,692
07/15/2016 26.5602 26.5602 26.5602 26.5602 00
07/14/2016 26.6075 26.6125 26.5525 26.5602 11,768
07/13/2016 26.4075 26.5725 26.4025 26.5725 10,420
07/12/2016 26.5 26.5025 26.435 26.4475 12,504
07/11/2016 26.535 26.5475 26.5 26.525 8,656
07/08/2016 26.63 26.6535 26.4407 26.6535 4,804
07/07/2016 26.61 26.61 26.61 26.61 940
07/06/2016 26.4395 26.6325 26.4395 26.5102 6,316
07/05/2016 26.4723 26.5 26.4723 26.4775 8,724
07/01/2016 26.4768 26.4905 26.4768 26.4905 2,632
06/30/2016 26.42 26.625 26.42 26.6077 4,164
06/29/2016 26.4125 26.6525 26.3775 26.6 99,996
06/28/2016 26.5575 26.6225 26.53 26.62 4,204
06/27/2016 26.465 26.465 26.425 26.4594 1,288
06/24/2016 26.41 26.565 26.35 26.425 84,436
06/23/2016 26.3525 26.4312 26.3525 26.41 12,332
*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?