Historical Stock Prices

(ETF)
IBMI 
$25.11
*  
0.04
0.16%
Get IBMI Alerts
*Delayed - data as of Dec. 2, 2016  -  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 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 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
10/14/2016 25.709 25.72 25.687 25.72 1,404
10/13/2016 25.73 25.736 25.71 25.72 13,806
10/12/2016 25.73 25.73 25.67 25.71 15,322
10/11/2016 25.75 25.76 25.7325 25.75 14,059
10/10/2016 25.74 25.75 25.702 25.7426 25,770
10/07/2016 25.775 25.775 25.7507 25.765 7,273
10/06/2016 25.7792 25.79 25.736 25.7525 6,388
10/05/2016 25.8 25.82 25.7615 25.8 69,060
10/04/2016 25.8194 25.83 25.7805 25.81 21,457
10/03/2016 25.82 25.83 25.7912 25.83 16,876
09/30/2016 25.86 25.86 25.8 25.81 4,403
09/29/2016 25.79 25.87 25.79 25.8 14,275
09/28/2016 25.84 25.8496 25.81 25.84 22,816
09/27/2016 25.8235 25.8499 25.8101 25.8344 26,018
09/26/2016 25.82 25.8399 25.816 25.816 25,917
09/23/2016 25.82 25.85 25.81 25.83 49,937
09/22/2016 25.84 25.86 25.81 25.84 30,252
09/21/2016 25.81 25.8399 25.7933 25.82 9,023
09/20/2016 25.797 25.81 25.78 25.81 33,527
09/19/2016 25.8153 25.83 25.7828 25.804 14,613
09/16/2016 25.84 25.84 25.78 25.8 20,752
09/15/2016 25.82 25.86 25.8001 25.82 16,030
09/14/2016 25.88 25.88 25.83 25.83 18,783
09/13/2016 25.87 25.88 25.828 25.85 21,652
09/12/2016 25.88 25.9 25.85 25.8632 29,426
09/09/2016 25.91 25.91 25.87 25.89 11,594
09/08/2016 25.91 25.92 25.88 25.9195 64,283
09/07/2016 25.91 25.921 25.9 25.91 37,246
09/06/2016 25.94 25.9599 25.9 25.92 23,258
09/02/2016 25.97 25.9799 25.95 25.95 26,901
*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?