Historical Stock Prices

(ETF)
IPAC 
$49.95
*  
0.18
0.36%
Get IPAC Alerts
*Delayed - data as of Dec. 2, 2016  -  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 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 49.79 49.95 49.71 49.95 60,629
12/01/2016 49.86 49.9599 49.68 49.77 148,769
11/30/2016 50.13 50.14 49.88 49.88 46,661
11/29/2016 49.86 50.27 49.86 50.13 41,992
11/28/2016 50.01 50.08 49.93 50.04 46,213
11/25/2016 49.87 49.87 49.66 49.74 175,859
11/23/2016 49.79 49.99 49.65 49.99 32,054
11/22/2016 49.81 49.91 49.71 49.91 33,019
11/21/2016 49.56 49.62 49.345 49.62 19,322
11/18/2016 49.58 49.58 49.2301 49.3327 23,761
11/17/2016 49.7 49.87 49.7 49.7908 120,941
11/16/2016 49.4 49.58 49.3688 49.41 76,008
11/15/2016 49.54 49.75 49.48 49.73 22,025
11/14/2016 49.59 49.63 49.43 49.63 59,643
11/11/2016 49.69 49.72 49.3833 49.64 40,286
11/10/2016 49.92 50.01 49.5468 49.82 58,443
11/09/2016 49.86 50.2 49.58 49.8701 74,867
11/08/2016 50.21 50.4319 49.97 50.31 42,437
11/07/2016 50.04 50.2621 50.04 50.21 37,660
11/04/2016 49.68 49.91 49.65 49.65 24,654
11/03/2016 50.43 50.43 50.1153 50.21 87,390
11/02/2016 50.22 50.39 50.07 50.07 33,497
11/01/2016 50.56 50.64 50.23 50.38 47,168
10/31/2016 50.41 50.64 50.3815 50.55 59,791
10/28/2016 50.4 50.49 50.29 50.44 81,682
10/27/2016 50.61 50.61 50.4 50.44 60,648
10/26/2016 50.72 50.8 50.5865 50.6626 24,566
10/25/2016 50.62 50.94 50.62 50.89 43,674
10/24/2016 50.82 50.82 50.66 50.79 35,592
10/21/2016 50.44 50.74 50.44 50.69 30,322
10/20/2016 50.67 50.84 50.61 50.81 41,897
10/19/2016 50.59 50.684 50.53 50.63 94,618
10/18/2016 50.3 50.46 50.2562 50.35 25,346
10/17/2016 49.9 50.0499 49.9 49.9 56,545
10/14/2016 50.07 50.24 49.8811 49.98 72,834
10/13/2016 49.66 49.94 49.57 49.93 52,049
10/12/2016 50.07 50.13 49.853 49.96 56,780
10/11/2016 50.23 50.23 49.8601 50.01 54,615
10/10/2016 50.62 50.81 50.528 50.63 67,923
10/07/2016 50.38 50.48 50.09 50.47 114,797
10/06/2016 50.26 50.51 50.2301 50.38 130,028
10/05/2016 50.73 50.73 50.5101 50.62 519,255
10/04/2016 50.69 50.77 50.35 50.43 62,547
10/03/2016 50.58 50.71 50.58 50.67 40,975
09/30/2016 50.64 50.95 50.55 50.85 123,920
09/29/2016 50.97 51.1 50.6272 50.78 40,122
09/28/2016 51.12 51.16 50.75 51.16 47,013
09/27/2016 50.73 51.0999 50.73 51.04 157,073
09/26/2016 50.46 50.544 50.38 50.45 197,612
09/23/2016 50.91 50.99 50.7807 50.8 57,383
09/22/2016 51.41 51.531 51.2 51.31 63,340
09/21/2016 50.67 50.952 50.38 50.86 97,933
09/20/2016 49.6 49.7801 49.6 49.6894 62,619
09/19/2016 49.37 49.46 49.09 49.18 74,649
09/16/2016 48.89 49.01 48.87 48.965 58,084
09/15/2016 48.82 49.34 48.77 49.32 37,555
09/14/2016 48.82 49 48.73 48.79 36,379
09/13/2016 49.27 49.35 48.79 48.95 46,635
09/12/2016 49.3 50.01 49.3 49.995 36,557
09/09/2016 50.01 50.11 49.6 49.6274 112,610
09/08/2016 50.72 50.74 50.4301 50.57 47,575
09/07/2016 50.86 50.88 50.6801 50.8 57,577
09/06/2016 50.11 50.63 50.11 50.6052 39,544
09/02/2016 49.91 50.08 49.86 50.03 43,984
*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?