Historical Stock Prices

(ETF)
IBDQ 
$24.37
*  
0.06
0.25%
Get IBDQ Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading IBDQ 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 24.25 24.41 24.25 24.37 618,418
12/01/2016 24.3 24.31 24.232 24.31 18,433
11/30/2016 24.46 24.49 24.42 24.46 22,913
11/29/2016 24.58 24.58 24.49 24.57 9,171
11/28/2016 24.52 24.54 24.474 24.51 13,671
11/25/2016 24.37 24.4543 24.36 24.4543 1,717
11/23/2016 24.43 24.47 24.27 24.47 10,608
11/22/2016 24.68 24.68 24.4655 24.56 16,226
11/21/2016 24.5233 24.56 24.4555 24.54 21,536
11/18/2016 24.63 24.6379 24.49 24.49 25,664
11/17/2016 24.68 24.71 24.6043 24.6295 41,936
11/16/2016 24.72 24.72 24.6 24.71 23,119
11/15/2016 24.71 24.7231 24.64 24.6601 18,840
11/14/2016 24.5752 24.7499 24.5752 24.64 121,542
11/11/2016 24.74 25.06 24.66 24.66 191,962
11/10/2016 24.97 25.3424 24.754 24.774 60,605
11/09/2016 25.0015 25.06 24.8 24.8799 43,454
11/08/2016 25.21 25.2226 25.12 25.12 20,449
11/07/2016 25.24 25.293 25.22 25.25 13,515
11/04/2016 25.21 25.3196 25.21 25.28 4,562
11/03/2016 25.19 25.27 25.18 25.18 18,822
11/02/2016 25.28 25.3 25.18 25.23 28,406
11/01/2016 25.29 25.29 25.16 25.19 45,999
10/31/2016 25.44 25.44 25.3 25.3 17,340
10/28/2016 25.32 25.33 25.28 25.31 15,318
10/27/2016 25.35 25.35 25.2309 25.3111 27,657
10/26/2016 25.52 25.52 25.38 25.4019 36,160
10/25/2016 25.42 25.5299 25.42 25.48 30,061
10/24/2016 25.57 25.57 25.4249 25.458 89,389
10/21/2016 25.52 25.5685 25.4887 25.55 20,854
10/20/2016 25.54 25.54 25.45 25.4601 20,590
10/19/2016 25.55 25.55 25.4601 25.51 18,582
10/18/2016 25.44 25.51 25.43 25.44 22,210
10/17/2016 25.45 25.45 25.38 25.43 20,851
10/14/2016 25.39 25.45 25.3733 25.38 9,762
10/13/2016 25.46 25.46 25.3994 25.45 20,568
10/12/2016 25.37 25.439 25.312 25.39 42,320
10/11/2016 25.367 25.43 25.34 25.42 31,011
10/10/2016 25.366 25.46 25.3479 25.46 20,736
10/07/2016 25.42 25.46 25.362 25.4101 17,680
10/06/2016 25.38 25.44 25.37 25.395 20,633
10/05/2016 25.46 25.491 25.35 25.37 9,176
10/04/2016 25.48 25.4901 25.43 25.43 11,937
10/03/2016 25.55 25.5799 25.4801 25.52 20,369
09/30/2016 25.74 25.74 25.58 25.61 29,163
09/29/2016 25.6 25.7197 25.6 25.7 18,372
09/28/2016 25.69 25.7399 25.66 25.6859 19,066
09/27/2016 25.65 25.71 25.6201 25.7 16,271
09/26/2016 25.65 25.6874 25.575 25.65 16,019
09/23/2016 25.58 25.63 25.5533 25.6099 10,203
09/22/2016 25.46 25.64 25.46 25.58 26,154
09/21/2016 25.43 25.5399 25.36 25.51 23,009
09/20/2016 25.43 25.43 25.34 25.35 10,803
09/19/2016 25.36 25.4499 25.36 25.3607 18,031
09/16/2016 25.43 25.43 25.3001 25.38 23,097
09/15/2016 25.34 25.37 25.3145 25.33 3,502
09/14/2016 25.36 25.4199 25.324 25.36 13,666
09/13/2016 25.41 25.45 25.2256 25.2708 38,987
09/12/2016 25.39 25.4699 25.3 25.41 12,177
09/09/2016 25.48 25.49 25.42 25.42 16,188
09/08/2016 25.603 25.6999 25.529 25.58 18,561
09/07/2016 25.81 25.81 25.6347 25.689 11,253
09/06/2016 25.64 25.68 25.6 25.67 12,690
09/02/2016 25.5899 25.5965 25.52 25.58 7,805
*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?