Historical Stock Prices

(ETF)
IMLP 
$19.357
*  
0.127
0.66%
Get IMLP Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading IMLP 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 19.434 19.434 19.357 19.357 986
12/01/2016 20.06 20.06 19.19 19.23 1,375
11/30/2016 19.34 19.6 19.34 19.58 3,622
11/29/2016 18.8 18.9035 18.689 18.9035 52,279
11/28/2016 19.33 19.36 19.14 19.15 148,314
11/25/2016 19.38 19.38 19.38 19.38 246
11/23/2016 20.13 20.13 19.95 20.0002 110,981
11/22/2016 20.129 20.129 19.855 20.01 8,133
11/21/2016 20.0711 20.0711 19.96 20.04 137,416
11/18/2016 19.88 19.9002 19.88 19.9 9,072
11/17/2016 19.91 19.91 19.51 19.51 66,112
11/16/2016 19.8374 19.8374 19.8374 19.8374 425
11/15/2016 19.9 20.05 19.8301 19.96 1,222
11/14/2016 19.54 19.71 19.46 19.71 127,109
11/11/2016 19.2272 19.5 19.2272 19.5 2,005
11/10/2016 19.72 19.85 19.61 19.61 52,393
11/09/2016 19.18 19.46 19.18 19.46 12,035
11/08/2016 18.7 18.83 18.7 18.79 31,043
11/07/2016 18.8412 18.8412 18.6217 18.7021 13,817
11/04/2016 18.8 18.8 18.521 18.55 61,779
11/03/2016 18.769 18.8 18.72 18.8 15,145
11/02/2016 18.72 18.9104 18.72 18.9104 18,885
11/01/2016 19.0085 19.0182 19.0085 19.0182 1,221
10/31/2016 19.3 19.3 19.1985 19.1985 97,047
10/28/2016 19.6358 19.6358 19.5258 19.5258 269
10/27/2016 19.72 19.775 19.71 19.71 1,468
10/26/2016 19.636 19.842 19.636 19.8102 37,969
10/25/2016 19.945 19.945 19.945 19.945 373
10/24/2016 20.091 20.21 20.09 20.111 709
10/21/2016 20.02 20.07 20.02 20.07 230
10/20/2016 20.22 20.22 20.22 20.22 00
10/19/2016 20.0611 20.222 20.0611 20.22 16,752
10/18/2016 19.935 20.0022 19.935 20.0022 250
10/17/2016 19.81 19.81 19.81 19.81 351
10/14/2016 19.801 19.8499 19.7794 19.8303 1,162
10/13/2016 19.8703 19.91 19.8703 19.91 539
10/12/2016 19.88 19.88 19.88 19.88 00
10/11/2016 20.008 20.008 19.7948 19.88 3,953
10/10/2016 20.1454 20.1454 20.1454 20.1454 325
10/07/2016 19.809 19.809 19.809 19.809 962
10/06/2016 19.7301 19.7301 19.7301 19.7301 30,112
10/05/2016 19.9056 20 19.9056 19.99 50,926
10/04/2016 19.9866 19.9866 19.652 19.7303 68,122
10/03/2016 20.15 20.15 20.0044 20.02 4,765
09/30/2016 20.34 20.34 20.093 20.1125 30,457
09/29/2016 20.2874 20.4 20.2874 20.36 671
09/28/2016 19.86 20.2056 19.86 20.2056 700
09/27/2016 19.8019 19.96 19.751 19.8082 54,715
09/26/2016 20.04 20.1456 19.991 19.991 1,864
09/23/2016 20.19 20.19 20.05 20.05 12,900
09/22/2016 20.0246 20.1579 20.0246 20.1378 1,053
09/21/2016 19.64 19.91 19.64 19.91 672
09/20/2016 19.4207 19.4608 19.391 19.45 1,760
09/19/2016 19.5 19.5477 19.455 19.4875 82,595
09/16/2016 19.1939 19.1939 19.1939 19.1939 256
09/15/2016 19.222 19.3178 19.145 19.19 1,250
09/14/2016 19.31 19.328 19.2101 19.226 201,975
09/13/2016 19.375 19.375 19.22 19.22 135,498
09/12/2016 20.04 20.0457 19.81 19.96 22,612
09/09/2016 20.37 20.379 20.37 20.37 85,111
09/08/2016 20.49 20.6 20.49 20.56 55,955
09/07/2016 20.4 20.479 20.33 20.355 45,415
09/06/2016 20.2201 20.3258 20.2 20.252 62,637
09/02/2016 19.86 20.1799 19.86 20.1799 72,580
*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?