Historical Stock Prices

(ETF)
IBDR 
$24.01
*  
0.06
0.25%
Get IBDR Alerts
*Delayed - data as of Feb. 17, 2017  -  Find a broker to begin trading IBDR 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 17-NOV-2016 TO 17-FEB-2017

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.
02/17/2017 23.92 24.07 23.92 24.01 6,577
02/16/2017 23.87 24.0161 23.87 23.95 7,821
02/15/2017 23.87 23.91 23.86 23.91 5,725
02/14/2017 23.87 23.9199 23.8 23.8812 16,309
02/13/2017 23.85 23.96 23.85 23.92 12,382
02/10/2017 23.9415 24.01 23.906 23.906 21,097
02/09/2017 24.024 24.0244 23.974 23.9881 11,501
02/08/2017 24.14 24.14 24.0351 24.11 11,668
02/07/2017 23.99 24.06 23.911 24.02 9,855
02/06/2017 23.95 23.9955 23.9283 23.99 3,603
02/03/2017 23.9361 23.9361 23.8614 23.8736 6,469
02/02/2017 23.93 23.94 23.8368 23.89 18,947
02/01/2017 23.7401 23.87 23.7037 23.87 3,738
01/31/2017 24.03 24.03 23.935 24 16,064
01/30/2017 23.95 23.96 23.87 23.92 12,124
01/27/2017 23.9299 23.93 23.8167 23.93 3,777
01/26/2017 23.83 23.89 23.7897 23.89 12,064
01/25/2017 23.74 23.9 23.74 23.81 17,718
01/24/2017 24.02 24.02 23.9108 23.95 23,931
01/23/2017 23.96 24.07 23.909 24.07 3,917
01/20/2017 23.9386 23.9494 23.8248 23.9494 3,965
01/19/2017 23.9 23.94 23.86 23.93 9,598
01/18/2017 23.96 24.0464 23.96 24.01 4,570
01/17/2017 24.25 24.25 24.078 24.18 11,273
01/13/2017 24.03 24.03 23.9715 24.0219 1,830
01/12/2017 24.19 24.19 24.0784 24.14 4,807
01/11/2017 24.0799 24.12 24.0469 24.12 3,897
01/10/2017 24.13 24.13 23.94 23.94 10,440
01/09/2017 24.058 24.1 23.96 24.1 5,816
01/06/2017 24.1 24.1 23.9686 23.98 3,131
01/05/2017 24.07 24.1339 24.0241 24.11 6,579
01/04/2017 23.94 24.02 23.94 23.97 60,460
01/03/2017 24.05 24.05 23.8949 24.02 49,631
12/30/2016 23.79 24.0361 23.79 23.9221 1,902
12/29/2016 23.8024 23.912 23.783 23.8763 11,141
12/28/2016 23.66 23.84 23.66 23.801 4,337
12/27/2016 23.77 23.77 23.7 23.73 6,487
12/23/2016 23.76 23.78 23.6997 23.7261 1,651
12/22/2016 23.73 23.74 23.625 23.69 7,046
12/21/2016 23.74 23.74 23.695 23.7189 3,103
12/20/2016 23.666 23.6855 23.666 23.674 1,950
12/19/2016 23.71 23.73 23.63 23.73 4,438
12/16/2016 23.5741 23.66 23.5741 23.61 6,928
12/15/2016 23.589 23.6519 23.5601 23.59 9,134
12/14/2016 23.85 23.93 23.67 23.67 4,800
12/13/2016 23.81 23.84 23.7301 23.84 2,804
12/12/2016 23.75 23.8 23.71 23.8 316,078
12/09/2016 23.92 23.92 23.8043 23.82 468,235
12/08/2016 23.93 23.96 23.89 23.93 4,284
12/07/2016 24.03 24.04 24.03 24.04 778
12/06/2016 23.8 23.93 23.8 23.92 5,495
12/05/2016 23.81 23.93 23.81 23.93 3,358
12/02/2016 23.91 23.91 23.8704 23.89 8,192
12/01/2016 23.76 23.76 23.6309 23.6309 3,700
11/30/2016 23.9141 23.9499 23.9141 23.9499 954
11/29/2016 24.08 24.08 23.9941 24.07 7,138
11/28/2016 24.03 24.04 23.9797 24.02 7,564
11/25/2016 23.98 23.98 23.92 23.95 6,890
11/23/2016 23.88 24 23.8201 23.995 10,279
11/22/2016 24.03 24.105 24.0124 24.05 5,616
11/21/2016 24.05 24.05 24.0399 24.0399 1,420
11/18/2016 24.09 24.09 23.9858 24.06 2,232
11/17/2016 24.21 24.22 24.09 24.09 8,194
*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?