Historical Stock Prices

(ETF)
IBDP 
$24.49
*  
0.11
0.45%
Get IBDP Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading IBDP 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 24.47 24.5 24.4301 24.49 14,938
12/01/2016 24.374 24.4 24.33 24.38 15,139
11/30/2016 25.63 25.63 24.4345 24.52 18,139
11/29/2016 24.64 24.64 24.5432 24.64 16,115
11/28/2016 24.58 24.59 24.526 24.59 5,763
11/25/2016 24.4842 24.52 24.4842 24.52 974
11/23/2016 24.47 24.54 24.3701 24.51 33,336
11/22/2016 24.62 24.65 24.49 24.63 26,477
11/21/2016 24.5693 24.61 24.5129 24.6 18,391
11/18/2016 24.66 24.67 24.5 24.5296 10,528
11/17/2016 24.74 24.77 24.5701 24.6001 72,116
11/16/2016 24.77 24.77 24.575 24.62 28,975
11/15/2016 24.71 24.74 24.6791 24.71 12,641
11/14/2016 24.74 24.78 24.6731 24.76 134,871
11/11/2016 24.89 24.94 24.7882 24.7882 150,347
11/10/2016 24.88 24.93 24.827 24.8478 4,314
11/09/2016 25.07 25.0831 24.85 24.9 17,655
11/08/2016 25.25 25.28 25.14 25.1524 12,565
11/07/2016 25.29 25.33 25.19 25.21 21,830
11/04/2016 25.24 25.33 25.24 25.2653 8,880
11/03/2016 25.23 25.31 25.23 25.23 10,537
11/02/2016 25.34 25.36 25.234 25.3237 17,044
11/01/2016 25.24 25.33 25.23 25.32 16,734
10/31/2016 25.41 25.41 25.325 25.36 12,428
10/28/2016 25.31 25.35 25.31 25.34 6,485
10/27/2016 25.3672 25.3672 25.31 25.34 26,234
10/26/2016 25.52 25.52 25.3989 25.47 6,570
10/25/2016 25.51 25.53 25.458 25.48 13,806
10/24/2016 25.54 25.54 25.4001 25.49 28,061
10/21/2016 25.55 25.55 25.4337 25.54 19,128
10/20/2016 25.55 25.55 25.4355 25.5 6,702
10/19/2016 25.51 25.53 25.44 25.44 23,830
10/18/2016 25.42 25.515 25.38 25.48 28,018
10/17/2016 25.48 25.48 25.389 25.414 19,845
10/14/2016 25.36 25.418 25.35 25.353 44,056
10/13/2016 25.44 25.45 25.35 25.4 39,274
10/12/2016 25.37 25.42 25.35 25.42 15,145
10/11/2016 25.37 25.41 25.3173 25.38 22,553
10/10/2016 25.4 25.445 25.3771 25.4 11,525
10/07/2016 25.45 25.45 25.37 25.3716 13,367
10/06/2016 25.31 25.4035 25.31 25.34 24,209
10/05/2016 25.43 25.47 25.33 25.33 9,858
10/04/2016 25.489 25.5399 25.4401 25.45 29,546
10/03/2016 25.56 25.57 25.44 25.44 22,425
09/30/2016 25.654 25.654 25.5799 25.62 6,868
09/29/2016 25.5799 25.67 25.56 25.6475 13,587
09/28/2016 25.6394 25.6799 25.59 25.59 9,741
09/27/2016 25.61 25.68 25.56 25.6358 21,187
09/26/2016 25.59 25.64 25.54 25.62 20,958
09/23/2016 25.54 25.56 25.5001 25.5001 7,363
09/22/2016 25.52 25.58 25.4701 25.58 16,582
09/21/2016 25.47 25.47 25.3401 25.4599 9,359
09/20/2016 25.38 25.43 25.31 25.39 16,535
09/19/2016 25.3959 25.4399 25.2901 25.414 7,079
09/16/2016 25.44 25.44 25.27 25.4199 23,690
09/15/2016 25.36 25.415 25.3006 25.39 4,906
09/14/2016 25.4 25.4 25.3391 25.3685 7,083
09/13/2016 25.43 25.43 25.2536 25.3 65,149
09/12/2016 25.39 25.47 25.3839 25.43 13,246
09/09/2016 25.47 25.4999 25.3801 25.4034 36,960
09/08/2016 25.648 25.648 25.56 25.56 22,319
09/07/2016 25.756 25.756 25.62 25.63 19,474
09/06/2016 25.61 25.69 25.61 25.69 6,620
09/02/2016 25.589 25.6399 25.528 25.55 13,703
*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?