Historical Stock Prices

(ETF)
IBDL 
$25.2
*  
0.04
0.16%
Get IBDL Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading IBDL 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 25.27 25.29 25.16 25.2 216,864
12/01/2016 25.25 25.25 25.14 25.24 37,200
11/30/2016 25.35 25.35 25.2 25.3092 54,745
11/29/2016 25.34 25.3573 25.2601 25.3055 60,523
11/28/2016 25.31 25.31 25.23 25.3 41,224
11/25/2016 25.2526 25.3 25.2141 25.28 5,743
11/23/2016 25.3 25.31 25.22 25.25 37,055
11/22/2016 25.282 25.37 25.21 25.36 79,886
11/21/2016 25.37 25.37 25.22 25.3 32,727
11/18/2016 25.35 25.36 25.28 25.31 28,287
11/17/2016 25.37 25.42 25.27 25.33 77,356
11/16/2016 25.45 25.45 25.3203 25.42 57,388
11/15/2016 25.3465 25.43 25.3364 25.4 62,141
11/14/2016 25.34 25.46 25.32 25.3599 44,334
11/11/2016 25.4 25.53 25.4 25.5 35,735
11/10/2016 25.8 25.8 25.411 25.5 75,417
11/09/2016 25.62 25.62 25.4601 25.51 57,480
11/08/2016 25.65 25.687 25.6001 25.65 57,511
11/07/2016 25.6766 25.72 25.6197 25.69 22,076
11/04/2016 25.61 25.7199 25.61 25.66 26,063
11/03/2016 25.64 25.709 25.63 25.7 20,239
11/02/2016 25.6 25.7 25.6 25.65 9,053
11/01/2016 25.67 25.69 25.55 25.6876 25,164
10/31/2016 25.7 25.73 25.6201 25.65 27,498
10/28/2016 25.6301 25.7099 25.62 25.66 27,608
10/27/2016 25.69 25.7194 25.63 25.65 20,946
10/26/2016 25.75 25.75 25.66 25.7009 30,857
10/25/2016 25.66 25.78 25.66 25.7 47,711
10/24/2016 25.76 25.77 25.6853 25.75 52,703
10/21/2016 25.73 25.79 25.6701 25.78 50,074
10/20/2016 25.76 25.8 25.67 25.73 41,932
10/19/2016 25.67 25.795 25.67 25.72 38,222
10/18/2016 25.715 25.79 25.6701 25.75 24,889
10/17/2016 25.6855 25.72 25.6726 25.6936 36,466
10/14/2016 25.69 25.7 25.6201 25.6691 34,615
10/13/2016 25.72 25.72 25.63 25.66 23,472
10/12/2016 25.69 25.72 25.637 25.7 50,820
10/11/2016 25.71 25.71 25.6109 25.65 35,080
10/10/2016 25.69 25.7011 25.648 25.67 25,020
10/07/2016 25.6586 25.6586 25.61 25.61 19,727
10/06/2016 25.66 25.71 25.5885 25.5901 34,363
10/05/2016 25.7 25.74 25.6087 25.635 39,944
10/04/2016 25.75 25.76 25.63 25.74 41,763
10/03/2016 25.75 25.78 25.75 25.75 30,471
09/30/2016 25.8 25.8 25.73 25.7301 47,712
09/29/2016 25.82 25.858 25.75 25.77 35,148
09/28/2016 25.82 25.879 25.7755 25.82 26,749
09/27/2016 25.83 25.86 25.73 25.8106 30,190
09/26/2016 25.78 25.78 25.7301 25.7568 25,758
09/23/2016 25.8 25.81 25.7001 25.81 24,766
09/22/2016 25.73 25.8 25.7201 25.79 22,213
09/21/2016 25.77 25.78 25.64 25.75 53,293
09/20/2016 25.67 25.7109 25.6605 25.7 22,186
09/19/2016 25.7419 25.7799 25.6601 25.71 76,931
09/16/2016 25.78 25.79 25.66 25.71 67,784
09/15/2016 25.77 25.77 25.7072 25.74 11,490
09/14/2016 25.65 25.71 25.65 25.7 10,490
09/13/2016 25.81 25.81 25.65 25.7099 64,826
09/12/2016 25.75 25.7599 25.68 25.72 28,903
09/09/2016 25.69 25.7843 25.6775 25.72 32,631
09/08/2016 25.84 25.84 25.7838 25.8 30,199
09/07/2016 25.79 25.84 25.78 25.81 38,712
09/06/2016 25.81 25.85 25.7747 25.82 34,744
09/02/2016 25.74 25.8071 25.7236 25.79 18,668
*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?