Quantcast

Historical Stock Prices

(ETF)
IPAC 
$60.92
*  
0.58
0.96%
Get IPAC Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading IPAC 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-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 60.6 61.08 60.6 60.92 87,184
02/15/2018 60.25 60.34 59.8389 60.34 32,665
02/14/2018 58.56 59.95 58.56 59.95 33,677
02/13/2018 58.65 59.119 58.65 59.05 48,553
02/12/2018 58.89 59.5385 58.715 59.45 54,665
02/09/2018 58.73 58.76 57.04 58.47 108,450
02/08/2018 59.57 59.57 57.83 57.83 95,918
02/07/2018 59.77 60.2 59.45 59.53 51,460
02/06/2018 58.85 60.4967 58.85 60.14 61,843
02/05/2018 60.77 61.106 59.0401 59.26 96,634
02/02/2018 62.4 62.4 61.7868 61.79 80,406
02/01/2018 62.45 62.8 62.45 62.69 272,470
01/31/2018 62.73 62.75 62.3001 62.46 636,541
01/30/2018 62.84 62.865 62.541 62.72 50,763
01/29/2018 63.45 63.52 63.3 63.3806 45,379
01/26/2018 63.61 63.986 63.56 63.8485 68,744
01/25/2018 63.6 63.65 63.15 63.34 82,843
01/24/2018 63.73 63.74 63.32 63.62 70,872
01/23/2018 63.35 63.52 63.2246 63.48 59,086
01/22/2018 62.9 63.16 62.8355 63.16 50,889
01/19/2018 62.94 62.94 62.701 62.91 66,521
01/18/2018 62.43 62.61 62.3577 62.48 199,635
01/17/2018 62.74 63.0901 62.669 62.97 81,625
01/16/2018 62.84 62.8998 62.39 62.52 70,352
01/12/2018 62.11 62.6 62.05 62.6 84,630
01/11/2018 61.97 62.3 61.95 62.3 74,709
01/10/2018 61.9 62 61.84 61.9 63,575
01/09/2018 61.77 61.82 61.6275 61.79 53,608
01/08/2018 61.65 61.79 61.555 61.78 76,269
01/05/2018 61.39 61.569 61.32 61.55 60,245
01/04/2018 61.15 61.37 61.11 61.3 91,111
01/03/2018 60.39 60.84 60.39 60.84 82,254
01/02/2018 59.91 60.14 59.861 60.14 179,026
12/29/2017 59.77 59.87 59.63 59.63 50,874
12/28/2017 59.73 59.73 59.58 59.59 27,997
12/27/2017 59.59 59.69 59.5186 59.61 68,468
12/26/2017 59.53 59.53 59.3986 59.46 34,153
12/22/2017 59.41 59.53 59.293 59.53 49,417
12/21/2017 59.28 59.41 59.2405 59.27 57,814
12/20/2017 59.21 59.21 59.01 59.09 30,327
12/19/2017 59.21 59.21 58.891 59.03 100,081
12/18/2017 60.49 60.6325 60.45 60.57 50,225
12/15/2017 59.93 60.09 59.88 59.88 65,482
12/14/2017 60.07 60.0765 59.8942 59.99 66,748
12/13/2017 60.01 60.31 59.99 60.23 42,635
12/12/2017 59.72 59.87 59.65 59.83 31,404
12/11/2017 59.56 59.68 59.56 59.64 32,965
12/08/2017 59.5 59.5 59.3466 59.45 20,472
12/07/2017 59.13 59.36 59.13 59.23 22,937
12/06/2017 58.93 59.0871 58.876 58.95 54,358
12/05/2017 59.36 59.47 59.181 59.24 51,248
12/04/2017 59.5 59.52 59.12 59.14 29,251
12/01/2017 59.7 59.76 59.35 59.69 49,438
11/30/2017 59.96 60.05 59.85 59.89 43,370
11/29/2017 60.04 60.04 59.73 59.8 24,522
11/28/2017 59.9 60.06 59.79 60.02 34,975
11/27/2017 60 60.0165 59.84 59.87 35,805
11/24/2017 60.13 60.13 60.04 60.07 25,620
11/22/2017 59.72 59.77 59.51 59.76 44,690
11/21/2017 59.49 59.63 59.49 59.62 39,081
11/20/2017 58.98 59.13 58.95 59.07 89,956
11/17/2017 58.83 58.89 58.74 58.76 85,635
11/16/2017 58.78 59.12 58.78 59.01 26,994
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for IPAC

Research Brokers before you trade

Want to trade FX?

Smart Portfolio