Historical Stock Prices

(ETF)
IBMI 
$25.46
*  
unch
unch
Get IBMI Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading IBMI 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 16-OCT-2016 TO 16-JAN-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.
01/13/2017 25.47 25.48 25.3801 25.48 48,133
01/12/2017 25.45 25.47 25.37 25.46 30,493
01/11/2017 25.31 25.44 25.3 25.39 339,385
01/10/2017 25.37 25.37 25.322 25.36 57,433
01/09/2017 25.34 25.36 25.29 25.35 37,183
01/06/2017 25.32 25.32 25.27 25.31 65,981
01/05/2017 25.2849 25.3193 25.2401 25.28 13,635
01/04/2017 25.26 25.29 25.23 25.28 45,546
01/03/2017 25.25 25.26 25.2111 25.26 6,583
12/30/2016 25.23 25.263 25.2 25.24 45,199
12/29/2016 25.27 25.27 25.19 25.24 45,797
12/28/2016 25.25 25.26 25.15 25.22 35,213
12/27/2016 25.24 25.24 25.16 25.22 39,043
12/23/2016 25.22 25.25 25.14 25.19 69,252
12/22/2016 25.13 25.24 25.12 25.14 79,535
12/21/2016 25.23 25.25 25.187 25.2 151,066
12/20/2016 25.2005 25.2299 25.1731 25.1809 58,132
12/19/2016 25.14 25.2399 25.14 25.1656 23,509
12/16/2016 25.1409 25.2399 25.1274 25.16 15,859
12/15/2016 25.11 25.23 25.102 25.19 26,114
12/14/2016 25.19 25.2834 25.166 25.2322 36,056
12/13/2016 25.1709 25.25 25.1709 25.24 51,469
12/12/2016 25.17 25.26 25.17 25.25 44,245
12/09/2016 25.25 25.2524 25.21 25.2453 16,603
12/08/2016 25.14 25.27 25.14 25.24 40,910
12/07/2016 25.268 25.269 25.175 25.21 66,235
12/06/2016 25.14 25.1793 25.1 25.12 64,992
12/05/2016 25.1024 25.1399 25.023 25.045 22,708
12/02/2016 25.13 25.13 25.03 25.11 20,350
12/01/2016 25.1124 25.13 25.018 25.07 30,779
11/30/2016 25.15 25.17 25.1323 25.1696 26,368
11/29/2016 25.28 25.28 25.12 25.15 29,533
11/28/2016 25.19 25.29 25.19 25.27 29,369
11/25/2016 25.29 25.29 25.2049 25.2393 2,674
11/23/2016 25.31 25.31 25.23 25.23 20,170
11/22/2016 25.36 25.36 25.29 25.3 34,739
11/21/2016 25.3163 25.3656 25.2983 25.35 8,647
11/18/2016 25.3684 25.39 25.3226 25.35 26,153
11/17/2016 25.384 25.4 25.29 25.39 25,173
11/16/2016 25.44 25.44 25.34 25.42 25,540
11/15/2016 25.47 25.4899 25.4101 25.48 24,483
11/14/2016 25.49 25.55 25.28 25.41 21,797
11/11/2016 25.5345 25.5699 25.46 25.55 9,990
11/10/2016 25.51 25.64 25.5 25.6 28,445
11/09/2016 25.7 25.71 25.6062 25.67 21,253
11/08/2016 25.7041 25.73 25.7041 25.72 11,029
11/07/2016 25.7 25.75 25.7 25.73 18,924
11/04/2016 25.745 25.75 25.71 25.73 21,716
11/03/2016 25.7 25.72 25.6814 25.71 3,339
11/02/2016 25.72 25.75 25.68 25.71 61,299
11/01/2016 25.74 25.74 25.6501 25.72 13,704
10/31/2016 25.71 25.7427 25.7016 25.72 9,762
10/28/2016 25.749 25.75 25.7 25.72 13,394
10/27/2016 25.7438 25.745 25.6905 25.73 40,019
10/26/2016 25.72 25.74 25.708 25.72 20,453
10/25/2016 25.68 25.75 25.68 25.73 18,549
10/24/2016 25.74 25.75 25.6807 25.73 31,508
10/21/2016 25.75 25.75 25.71 25.74 8,017
10/20/2016 25.6998 25.7495 25.695 25.7495 14,348
10/19/2016 25.72 25.74 25.6846 25.7003 35,678
10/18/2016 25.72 25.73 25.7035 25.71 7,319
10/17/2016 25.72 25.7365 25.677 25.719 48,899
*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?