Historical Stock Prices

(ETF)
IPE 
$55.57
*  
0.21
0.38%
Get IPE Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading IPE 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 28-MAY-2015 TO 28-AUG-2015

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.
08/28/2015 55.52 55.7049 55.47 55.57 42,867
08/27/2015 55.2312 55.5699 55.2312 55.36 7,640
08/26/2015 55.41 55.52 55.0407 55.0848 10,015
08/25/2015 55.54 55.57 55.3501 55.48 34,487
08/24/2015 56.12 56.2386 55.568 55.61 31,578
08/21/2015 55.77 55.88 55.71 55.87 21,252
08/20/2015 55.72 55.8377 55.57 55.78 20,278
08/19/2015 55.3556 55.7549 55.32 55.7549 6,163
08/18/2015 55.49 55.6004 55.445 55.47 17,252
08/17/2015 55.75 55.7927 55.68 55.68 3,844
08/14/2015 55.56 55.7151 55.5501 55.66 6,636
08/13/2015 55.63 55.71 55.55 55.67 12,512
08/12/2015 56.01 56.162 55.82 55.82 6,140
08/11/2015 55.8401 56.07 55.8401 55.98 511,703
08/10/2015 55.77 55.79 55.67 55.72 66,599
08/07/2015 55.6338 55.84 55.6338 55.8302 18,061
08/06/2015 55.58 55.63 55.5008 55.63 3,804
08/05/2015 55.65 55.7 55.5 55.58 20,180
08/04/2015 56.0499 56.0499 55.75 55.79 10,174
08/03/2015 55.97 56.09 55.94 56.09 6,618
07/31/2015 56.02 56.14 56 56.04 21,327
07/30/2015 55.8 55.9399 55.78 55.9 13,210
07/29/2015 55.73 55.87 55.71 55.75 9,566
07/28/2015 55.75 55.8399 55.75 55.83 8,760
07/27/2015 55.92 56 55.82 55.89 30,366
07/24/2015 55.99 55.99 55.7101 55.81 48,698
07/23/2015 55.6701 55.9099 55.6701 55.84 7,694
07/22/2015 55.8068 55.8799 55.7201 55.772 54,627
07/21/2015 55.501 55.75 55.501 55.6801 11,549
07/20/2015 55.63 55.68 55.53 55.56 16,056
07/17/2015 55.67 55.77 55.65 55.7 8,397
07/16/2015 55.54 55.7799 55.54 55.74 7,443
07/15/2015 55.43 55.721 55.42 55.65 10,212
07/14/2015 55.5083 55.54 55.3701 55.54 22,985
07/13/2015 55.47 56.1931 55.39 55.44 31,403
07/10/2015 55.64 55.67 55.5 55.56 79,327
07/09/2015 56.04 56.12 55.4382 55.9 8,958
07/08/2015 56.33 56.3499 56.15 56.24 89,170
07/07/2015 56.28 56.3867 56.21 56.23 19,048
07/06/2015 56.08 56.0916 55.867 56.01 14,625
07/02/2015 55.64 55.83 55.61 55.73 8,941
07/01/2015 55.55 55.61 55.5001 55.53 27,082
06/30/2015 55.72 56.055 55.7101 55.73 33,441
06/29/2015 55.64 55.91 55.64 55.85 21,811
06/26/2015 55.42 55.5149 55.35 55.43 8,655
06/25/2015 55.64 55.78 55.59 55.68 126,860
06/24/2015 55.68 55.8089 55.635 55.78 12,481
06/23/2015 55.61 55.82 55.56 55.61 8,787
06/22/2015 55.8532 55.9336 55.69 55.69 27,281
06/19/2015 55.88 56.07 55.88 56.07 5,902
06/18/2015 55.82 55.86 55.691 55.86 14,440
06/17/2015 55.85 56.0167 55.5701 55.9561 13,016
06/16/2015 55.799 55.99 55.701 55.94 16,261
06/15/2015 55.64 55.665 55.4701 55.6076 19,117
06/12/2015 55.36 55.56 55.28 55.46 32,244
06/11/2015 55.32 55.44 55.17 55.39 12,410
06/10/2015 55.29 55.33 55.1001 55.1001 17,325
06/09/2015 55.33 55.4399 55.27 55.29 15,433
06/08/2015 55.47 55.54 55.428 55.4403 13,459
06/05/2015 55.36 55.515 55.29 55.45 142,125
06/04/2015 55.615 55.71 55.494 55.57 10,479
06/03/2015 55.58 55.58 55.26 55.3999 26,834
06/02/2015 55.94 55.94 55.7101 55.79 13,436
06/01/2015 56.28 56.3586 55.9892 56.07 20,371
05/29/2015 56.19 56.5 56.19 56.35 19,448
05/28/2015 56.1 56.2022 56.05 56.156 9,468
*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?