Historical Stock Prices

(ETF)
IPAY 
$26.58
*  
0.13
0.49%
Get IPAY Alerts
*Delayed - data as of Jan. 13, 2017  -  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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 26.46 26.6258 26.46 26.58 29,550
01/12/2017 26.6 26.6 26.184 26.45 21,647
01/11/2017 26.51 26.51 26.34 26.51 26,591
01/10/2017 26.68 26.68 26.4678 26.47 54,258
01/09/2017 26.65 26.7 26.55 26.57 29,126
01/06/2017 26.36 26.569 26.33 26.54 17,961
01/05/2017 26.42 26.528 26.3105 26.409 54,562
01/04/2017 26 26.47 26 26.47 30,468
01/03/2017 25.76 26.01 25.7001 25.91 33,116
12/30/2016 25.67 25.67 25.39 25.59 21,478
12/29/2016 25.57 25.636 25.513 25.56 18,951
12/28/2016 25.92 25.92 25.53 25.57 14,019
12/27/2016 25.79 25.85 25.73 25.8156 19,671
12/23/2016 25.65 25.73 25.625 25.68 12,597
12/22/2016 25.7 25.7 25.52 25.58 16,984
12/21/2016 25.87 25.87 25.74 25.74 21,515
12/20/2016 25.78 25.9565 25.63 25.79 21,592
12/19/2016 25.59 25.8899 25.59 25.6443 25,766
12/16/2016 25.76 25.76 25.53 25.53 17,823
12/15/2016 25.67 25.84 25.61 25.6185 23,073
12/14/2016 25.64 25.7487 25.5 25.53 22,396
12/13/2016 25.76 25.8299 25.5701 25.67 22,026
12/12/2016 26 26 25.5001 25.53 50,454
12/09/2016 25.85 25.85 25.7001 25.79 20,540
12/08/2016 25.76 25.85 25.57 25.78 40,295
12/07/2016 25.23 25.65 25.1255 25.62 24,355
12/06/2016 25.24 25.27 24.9526 25.14 29,634
12/05/2016 25.04 25.148 24.95 25.09 39,863
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
*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?