PureFunds ISE Mobile Payments ETF Historical Stock Prices

(ETF)
IPAY 
$24.78
*  
0.06
0.24%
Get IPAY Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading IPAY 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.
16:00 24.72 24.92 24.66 24.78 28,506
12/02/2016 24.92 24.92 24.66 24.78 28,506
12/01/2016 25.27 25.27 24.71 24.72 111,325
11/30/2016 25.66 25.73 25.1522 25.1995 86,928
11/29/2016 25.69 25.69 25.41 25.43 175,874
11/28/2016 26 26 25.5 25.5 80,578
11/25/2016 25.85 25.92 25.7176 25.77 40,823
11/23/2016 25.67 25.84 25.48 25.665 49,854
11/22/2016 25.8 25.8299 25.45 25.62 138,684
11/21/2016 25.8 25.85 25.47 25.6175 311,628
11/18/2016 25.75 25.75 25.4 25.45 68,301
11/17/2016 25.28 25.49 25.2325 25.42 115,830
11/16/2016 24.97 25.146 24.86 25.09 78,858
11/15/2016 24.95 24.95 24.75 24.83 59,008
11/14/2016 25.2 25.2 24.57 24.6859 63,969
11/11/2016 24.84 24.939 24.7 24.939 35,963
11/10/2016 25.25 25.75 24.6 24.77 51,499
11/09/2016 24.7 24.9625 24.4366 24.93 21,843
11/08/2016 24.75 24.85 24.61 24.735 14,910
11/07/2016 24.59 24.75 24.59 24.68 39,401
11/04/2016 24.47 24.52 24.25 24.2834 51,302
11/03/2016 24.44 24.44 24.27 24.28 21,639
11/02/2016 24.75 24.76 24.2608 24.3159 49,155
11/01/2016 24.97 25.7499 24.535 24.7 61,736
10/31/2016 25.07 25.07 24.76 24.8299 45,741
10/28/2016 24.97 25.01 24.77 24.85 30,600
10/27/2016 25.1 25.1 24.786 24.819 39,175
10/26/2016 25 25.1299 24.9026 24.94 82,834
10/25/2016 25.14 25.2 24.8695 24.94 155,412
10/24/2016 25.45 25.45 25.09 25.15 300,487
10/21/2016 24.73 24.73 24.72 24.72 907
10/20/2016 24.762 24.762 24.762 24.762 00
10/19/2016 24.42 24.762 24.42 24.762 925
10/18/2016 24.38 24.49 24.2 24.49 1,935
10/17/2016 24.33 24.33 24.33 24.33 172
10/14/2016 24.5 24.63 24.5 24.5968 408
10/13/2016 24.34 24.48 24.2063 24.272 3,117
10/12/2016 24.4402 24.61 24.4402 24.61 2,618
10/11/2016 24.64 24.74 24.64 24.74 453
10/10/2016 25.01 25.01 24.7801 24.7801 554
10/07/2016 25.15 25.15 24.77 24.77 805
10/06/2016 25.15 25.15 24.9446 24.9786 815
10/05/2016 25.03 25.17 24.98 25.17 2,850
10/04/2016 25.06 25.06 24.8256 24.8256 896
10/03/2016 24.95 25.0424 24.95 24.96 923
09/30/2016 24.85 25.108 24.85 25.108 826
09/29/2016 24.84 24.84 24.81 24.81 1,438
09/28/2016 24.8 24.9043 24.8 24.9043 1,656
09/27/2016 24.8099 24.85 24.8099 24.85 1,171
09/26/2016 24.92 24.92 24.474 24.78 3,644
09/23/2016 24.881 24.881 24.881 24.881 127
09/22/2016 25.1 25.2399 24.9901 24.9901 990
09/21/2016 24.88 24.88 24.88 24.88 255
09/20/2016 24.98 24.98 24.77 24.829 1,249
09/19/2016 24.72 24.78 23.56 24.7489 2,430
09/16/2016 24.87 24.87 24.7675 24.7675 815
09/15/2016 24.75 24.75 24.75 24.75 00
09/14/2016 24.97 24.97 24.75 24.75 799
09/13/2016 24.61 24.61 24.61 24.61 186
09/12/2016 24.75 24.75 24.65 24.65 368
09/09/2016 25.08 25.08 24.8631 24.8631 520
09/08/2016 25.49 25.49 25.49 25.49 643
09/07/2016 25.246 25.54 25.246 25.54 1,475
09/06/2016 25.36 25.398 25.2 25.3799 2,116
09/02/2016 25.4 25.4 25.4 25.4 1,686
*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?