Historical Stock Prices

(ETF)
IPD 
$37.23
*  
0.28
0.76%
Get IPD Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading IPD 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 37.13 37.23 37.04 37.23 10,914
01/12/2017 36.88 36.96 36.705 36.95 4,259
01/11/2017 36.57 36.848 36.55 36.7863 1,320
01/10/2017 36.6349 36.86 36.6136 36.64 1,516
01/09/2017 36.51 36.6379 36.44 36.46 3,308
01/06/2017 36.649 36.649 36.245 36.41 10,144
01/05/2017 36.865 36.88 36.865 36.88 17,999
01/04/2017 36.453 36.59 36.28 36.3 13,101
01/03/2017 36.28 36.28 35.94 36.14 1,465
12/30/2016 35.87 36.0684 35.87 35.9924 2,226
12/29/2016 35.74 35.74 35.74 35.74 587
12/28/2016 35.781 35.857 35.781 35.857 327
12/27/2016 35.89 36.0655 35.89 36.0655 507
12/23/2016 35.93 36.1791 35.93 36.1791 9,578
12/22/2016 36.0031 36.0031 35.91 35.91 948
12/21/2016 36.0278 36.0278 35.92 35.92 1,768
12/20/2016 36.0376 36.0926 36.0376 36.0926 412
12/19/2016 36.126 36.151 36.126 36.151 508
12/16/2016 35.9364 35.9364 35.9364 35.9364 493
12/15/2016 36.1575 36.1575 36.011 36.1252 3,196
12/14/2016 36.6153 36.9254 36.6153 36.9254 461
12/13/2016 36.8599 36.8599 36.7106 36.8499 785
12/12/2016 36.53 36.53 36.345 36.345 631
12/09/2016 36.22 36.4164 36.22 36.4164 2,079
12/08/2016 36.28 36.481 36.28 36.41 3,886
12/07/2016 35.6662 35.6662 35.6662 35.6662 00
12/06/2016 35.6662 35.6662 35.6662 35.6662 143
12/05/2016 35.4896 35.6117 35.4896 35.6117 1,634
12/02/2016 35.23 35.23 35.23 35.23 00
12/01/2016 35.4442 35.4442 35.1327 35.23 1,082
11/30/2016 35.5332 35.5332 35.5332 35.5332 460
11/29/2016 35.26 35.61 35.26 35.4499 712
11/28/2016 35.2428 35.2428 35.19 35.19 764
11/25/2016 35.105 35.105 35.105 35.105 00
11/23/2016 35.1975 35.1975 35.105 35.105 412
11/22/2016 35.05 35.05 35.05 35.05 00
11/21/2016 35.05 35.05 35.05 35.05 428
11/18/2016 34.9201 34.96 34.8601 34.95 732
11/17/2016 35.09 35.09 34.942 34.95 1,769
11/16/2016 34.6 34.9999 34.6 34.9999 681
11/15/2016 34.7901 34.98 34.79 34.9458 2,252
11/14/2016 34.73 34.73 34.73 34.73 100
11/11/2016 34.89 34.89 34.89 34.89 102
11/10/2016 34.9085 35.03 34.9085 34.94 1,309
11/09/2016 34.97 35.45 34.97 35.3931 880
11/08/2016 35.57 35.88 35.57 35.832 858
11/07/2016 35.5975 35.7347 35.5975 35.7347 687
11/04/2016 35.22 35.364 35.22 35.364 539
11/03/2016 35.6764 35.6764 35.6764 35.6764 519
11/02/2016 35.6935 35.6935 35.6334 35.6334 378
11/01/2016 36.054 36.166 36.054 36.166 750
10/31/2016 36.01 36.024 36.01 36.024 466
10/28/2016 35.85 35.98 35.85 35.96 911
10/27/2016 36.1561 36.1561 36.1561 36.1561 00
10/26/2016 35.7035 36.1561 35.7035 36.1561 737
10/25/2016 36.0796 36.0796 36.0796 36.0796 484
10/24/2016 36.05 36.05 35.9529 35.9529 635
10/21/2016 35.9398 35.9398 35.9398 35.9398 184
10/20/2016 36.21 36.3027 36.21 36.2958 1,261
10/19/2016 36.179 36.319 36.179 36.319 361
10/18/2016 35.9801 35.9801 35.9642 35.9642 540
10/17/2016 35.61 35.73 35.61 35.63 1,551
10/14/2016 35.88 35.88 35.88 35.88 00
10/13/2016 35.52 35.88 35.325 35.88 11,206
*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?