Historical Stock Prices

(ETF)
IBDM 
$25.31
*  
0.02
0.08%
Get IBDM Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading IBDM 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 25.32 25.36 25.29 25.31 41,736
09/22/2016 25.31 25.36 25.26 25.29 37,309
09/21/2016 25.28 25.3293 25.1937 25.25 64,285
09/20/2016 25.24 25.27 25.2 25.22 31,201
09/19/2016 25.25 25.305 25.249 25.25 114,644
09/16/2016 25.3 25.3099 25.24 25.27 52,302
09/15/2016 25.28 25.29 25.2056 25.28 20,313
09/14/2016 25.22 25.2699 25.21 25.24 28,439
09/13/2016 25.32 25.32 25.1601 25.2 38,906
09/12/2016 25.283 25.295 25.2 25.286 30,964
09/09/2016 25.25 25.2924 25.2 25.29 38,454
09/08/2016 25.41 25.41 25.31 25.32 20,793
09/07/2016 25.4 25.4599 25.3347 25.3765 19,678
09/06/2016 25.325 25.36 25.32 25.32 41,693
09/02/2016 25.31 25.35 25.28 25.315 28,052
09/01/2016 25.32 25.3799 25.25 25.26 58,672
08/31/2016 25.345 25.3899 25.3 25.37 27,064
08/30/2016 25.41 25.4599 25.324 25.35 80,103
08/29/2016 25.44 25.449 25.375 25.43 28,251
08/26/2016 25.43 25.4937 25.37 25.37 43,114
08/25/2016 25.42 25.48 25.408 25.43 33,553
08/24/2016 25.43 25.4585 25.39 25.44 39,820
08/23/2016 25.49 25.49 25.3806 25.4 41,437
08/22/2016 25.45 25.46 25.35 25.422 43,171
08/19/2016 25.34 25.4299 25.335 25.4 46,870
08/18/2016 25.43 25.4799 25.4 25.4201 24,886
08/17/2016 25.37 25.4299 25.36 25.4 47,269
08/16/2016 25.3688 25.41 25.3413 25.38 33,235
08/15/2016 25.43 25.43 25.32 25.39 240,871
08/12/2016 25.44 25.47 25.3795 25.39 63,556
08/11/2016 25.43 25.45 25.3387 25.35 61,552
08/10/2016 25.42 25.435 25.36 25.42 36,979
08/09/2016 25.365 25.389 25.3449 25.38 28,487
08/08/2016 25.35 25.35 25.3001 25.32 19,311
08/05/2016 25.38 25.38 25.3 25.31 46,240
08/04/2016 25.42 25.451 25.3699 25.42 53,722
08/03/2016 25.37 25.4199 25.32 25.37 46,991
08/02/2016 25.35 25.3999 25.33 25.33 31,703
08/01/2016 25.5 25.66 25.35 25.38 38,659
07/29/2016 25.42 25.536 25.42 25.53 132,486
07/28/2016 25.39 25.4538 25.39 25.44 28,524
07/27/2016 25.39 25.45 25.35 25.42 84,255
07/26/2016 25.42 25.42 25.32 25.355 45,572
07/25/2016 25.45 25.45 25.35 25.37 53,881
07/22/2016 25.44 25.44 25.36 25.41 133,894
07/21/2016 25.34 25.42 25.294 25.4 36,334
07/20/2016 25.35 25.38 25.33 25.35 34,453
07/19/2016 25.27 25.3999 25.27 25.3678 32,641
07/18/2016 25.38 25.388 25.305 25.33 76,059
07/15/2016 25.35 25.36 25.25 25.28 89,830
07/14/2016 25.4 25.4 25.3356 25.38 40,527
07/13/2016 25.28 25.4299 25.27 25.37 21,599
07/12/2016 25.33 25.4199 25.27 25.27 31,962
07/11/2016 25.41 25.438 25.29 25.32 20,366
07/08/2016 25.36 25.4769 25.36 25.44 32,766
07/07/2016 25.65 25.65 25.35 25.38 42,093
07/06/2016 25.6 25.6 25.39 25.4 28,487
07/05/2016 25.4099 25.42 25.36 25.4099 13,852
07/01/2016 25.49 25.49 25.32 25.355 17,962
06/30/2016 25.33 25.43 25.2575 25.42 29,396
06/29/2016 25.39 25.41 25.297 25.34 37,276
06/28/2016 25.47 25.47 25.226 25.37 54,451
06/27/2016 25.36 25.36 25.21 25.33 40,341
06/24/2016 25.341 25.57 25.18 25.26 124,039
06/23/2016 25.17 25.2199 25.16 25.18 16,191
*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?