Historical Stock Prices

(ETF)
IBDO 
$24.68
*  
0.10
0.41%
Get IBDO Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading IBDO 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 24.66 24.68 24.598 24.68 188,966
12/01/2016 24.5832 24.62 24.5103 24.58 16,134
11/30/2016 24.7 24.7 24.636 24.7 22,463
11/29/2016 24.83 24.83 24.7247 24.77 9,448
11/28/2016 24.78 24.79 24.6936 24.76 34,618
11/25/2016 24.75 24.75 24.69 24.69 3,409
11/23/2016 24.68 24.7197 24.59 24.71 14,829
11/22/2016 24.735 24.8 24.7101 24.79 25,708
11/21/2016 24.78 24.79 24.6757 24.74 20,468
11/18/2016 24.8 24.8 24.66 24.77 7,497
11/17/2016 24.92 24.92 24.8021 24.846 15,005
11/16/2016 24.96 24.96 24.7637 24.9 24,700
11/15/2016 24.9 24.91 24.8158 24.9 27,899
11/14/2016 24.98 24.985 24.9 24.91 149,152
11/11/2016 24.99 25.11 24.99 25.04 83,851
11/10/2016 25.11 25.13 25.0201 25.03 14,428
11/09/2016 25.31 25.31 25.05 25.12 15,610
11/08/2016 25.44 25.44 25.3 25.33 30,845
11/07/2016 25.3464 25.471 25.3364 25.46 4,784
11/04/2016 25.4401 25.4799 25.3401 25.3564 3,989
11/03/2016 25.374 25.4 25.29 25.37 10,881
11/02/2016 25.48 25.48 25.3561 25.43 7,738
11/01/2016 25.44 25.44 25.309 25.419 26,651
10/31/2016 25.54 25.54 25.3786 25.4399 21,032
10/28/2016 25.44 25.46 25.398 25.44 11,686
10/27/2016 25.5136 25.5136 25.43 25.45 38,697
10/26/2016 25.62 25.62 25.5045 25.5526 16,373
10/25/2016 25.6 25.6 25.52 25.54 20,258
10/24/2016 25.63 25.64 25.55 25.57 57,043
10/21/2016 25.5699 25.6516 25.52 25.5701 17,617
10/20/2016 25.65 25.65 25.52 25.52 19,044
10/19/2016 25.6 25.605 25.542 25.59 23,403
10/18/2016 25.52 25.595 25.52 25.555 30,713
10/17/2016 25.489 25.56 25.489 25.5266 29,092
10/14/2016 25.5038 25.54 25.4718 25.48 19,448
10/13/2016 25.4682 25.57 25.45 25.51 24,632
10/12/2016 25.51 25.53 25.4238 25.4537 40,993
10/11/2016 25.45 25.52 25.3981 25.49 35,092
10/10/2016 25.5 25.54 25.46 25.4878 13,446
10/07/2016 25.56 25.56 25.4536 25.52 13,727
10/06/2016 25.502 25.52 25.418 25.44 26,084
10/05/2016 25.5 25.555 25.43 25.45 13,942
10/04/2016 25.66 25.66 25.55 25.57 47,784
10/03/2016 25.65 25.6699 25.5301 25.6119 19,245
09/30/2016 25.661 25.74 25.661 25.6966 5,954
09/29/2016 25.742 25.77 25.7 25.77 9,919
09/28/2016 25.8 25.805 25.66 25.66 14,336
09/27/2016 25.76 25.76 25.6847 25.74 7,326
09/26/2016 25.7 25.7099 25.6498 25.665 29,695
09/23/2016 25.7099 25.7099 25.58 25.67 2,938
09/22/2016 25.64 25.65 25.58 25.65 14,277
09/21/2016 25.4906 25.59 25.4798 25.565 15,131
09/20/2016 25.503 25.54 25.43 25.51 16,353
09/19/2016 25.5192 25.56 25.4567 25.52 26,718
09/16/2016 25.56 25.56 25.44 25.4985 10,954
09/15/2016 25.51 25.535 25.48 25.51 6,303
09/14/2016 25.4814 25.51 25.4514 25.4993 12,940
09/13/2016 25.54 25.54 25.397 25.4344 22,126
09/12/2016 25.4999 25.55 25.4852 25.53 9,769
09/09/2016 25.51 25.59 25.4721 25.51 28,356
09/08/2016 25.7 25.73 25.5999 25.605 34,347
09/07/2016 25.82 25.82 25.7064 25.7064 7,037
09/06/2016 25.65 25.7599 25.65 25.7148 6,001
09/02/2016 25.67 25.67 25.626 25.66 20,588
*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?