Historical Stock Prices

(ETF)
IBUY 
$27.9292
*  
0.0888
0.32%
Get IBUY Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading IBUY now
Exchange:NASDAQ

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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 28.081 28.15 27.9292 27.9292 8,845
09/22/2016 27.89 28.018 27.89 28.018 1,595
09/21/2016 27.52 27.6899 27.52 27.56 2,921
09/20/2016 27.2737 27.2737 27.2737 27.2737 142
09/19/2016 27.71 27.71 27.39 27.39 1,475
09/16/2016 27.2999 27.2999 27.2999 27.2999 693
09/15/2016 27.2031 27.2031 27.2031 27.2031 214
09/14/2016 27.17 27.2674 27.0863 27.1485 2,325
09/13/2016 27.416 27.416 27.416 27.416 00
09/12/2016 27 27.47 27 27.416 1,999
09/09/2016 27.5 27.5 27.2 27.2 2,164
09/08/2016 27.9999 27.9999 27.85 27.8999 3,158
09/07/2016 28.12 28.12 27.92 27.92 539
09/06/2016 27.99 27.99 27.8256 27.9 2,120
09/02/2016 27.7 27.7 27.5924 27.6028 1,140
09/01/2016 27.44 27.52 27.44 27.52 507
08/31/2016 27.1268 27.1535 27.1268 27.1535 1,837
08/30/2016 27.25 27.3696 27.25 27.3696 663
08/29/2016 27.48 27.48 27.32 27.34 1,147
08/26/2016 27.3155 27.4 27.0894 27.1766 1,146
08/25/2016 27.2666 27.3899 27.2053 27.2694 4,164
08/24/2016 27.52 27.52 27.4191 27.4222 3,558
08/23/2016 27.65 27.65 27.517 27.529 3,341
08/22/2016 27.3 27.31 27.11 27.31 3,122
08/19/2016 27.4 27.4919 27.315 27.4205 4,112
08/18/2016 27.37 28.3999 27.202 27.4553 2,193
08/17/2016 27.17 27.19 27.001 27.1899 2,447
08/16/2016 27.53 27.53 27.305 27.305 4,346
08/15/2016 27.75 27.75 27.5 27.539 6,257
08/12/2016 27.32 27.4 27.2206 27.372 7,901
08/11/2016 27.21 27.26 27.1337 27.19 2,553
08/10/2016 26.7291 26.7291 26.7291 26.7291 529
08/09/2016 26.85 26.85 26.85 26.85 1,064
08/08/2016 26.84 26.95 26.8103 26.95 2,344
08/05/2016 27.01 27.0151 26.81 26.96 950
08/04/2016 26.6464 26.6464 26.6464 26.6464 00
08/03/2016 26.6464 26.6464 26.6464 26.6464 306
08/02/2016 26.73 26.73 26.73 26.73 1,368
08/01/2016 26.5936 26.68 26.5808 26.65 3,636
07/29/2016 26.32 26.32 26.24 26.28 1,173
07/28/2016 25.78 26.33 25.78 26.32 571
07/27/2016 25.775 25.775 25.775 25.775 00
07/26/2016 25.75 25.9 25.75 25.775 753
07/25/2016 25.49 25.7115 25.49 25.57 351
07/22/2016 25.72 25.7399 25.56 25.7399 2,703
07/21/2016 25.73 25.73 25.67 25.67 514
07/20/2016 25.6 25.7133 25.6 25.7133 206
07/19/2016 25.446 25.5 25.394 25.394 518
07/18/2016 25.62 25.66 25.5525 25.66 1,264
07/15/2016 25.75 25.75 25.75 25.75 00
07/14/2016 25.56 25.7946 25.56 25.75 1,709
07/13/2016 25.9099 25.9099 25.6066 25.6066 2,020
07/12/2016 25.84 25.84 25.84 25.84 358
07/11/2016 25.23 25.47 25.23 25.4362 2,843
07/08/2016 24.73 25.2 24.73 25.2 1,269
07/07/2016 24.6296 24.6296 24.4808 24.4808 575
07/06/2016 24.32 24.4813 24.32 24.4564 1,747
07/05/2016 24.46 24.46 24.37 24.37 1,275
07/01/2016 24.55 24.68 24.55 24.63 4,126
06/30/2016 24.15 24.3301 24.15 24.3301 702
06/29/2016 24.1 24.1 24.0865 24.0865 315
06/28/2016 23.36 23.5399 23.23 23.5 5,848
06/27/2016 24.74 24.74 22.94 22.94 8,955
06/24/2016 23.922 24.06 23.74 23.89 5,368
06/23/2016 24.7179 24.8461 24.7179 24.8461 445
*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?