Historical Stock Prices

(ETF)
IPE 
$57.38
*  
0.27
0.47%
Get IPE Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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.
04/24/2015 57.25 57.39 57.248 57.38 12,674
04/23/2015 57.02 57.2215 56.99 57.11 17,765
04/22/2015 57.18 57.19 56.92 56.9292 9,929
04/21/2015 57.38 57.436 57.22 57.28 26,249
04/20/2015 57.54 57.58 57.396 57.44 18,495
04/17/2015 57.29 57.71 57.29 57.6 26,487
04/16/2015 57.13 57.278 56.9752 57.23 51,520
04/15/2015 57.2 57.2 57.1 57.17 21,286
04/14/2015 57.15 57.1934 56.9901 56.997 21,536
04/13/2015 56.74 56.9 56.74 56.9 15,099
04/10/2015 56.946 56.98 56.78 56.81 142,938
04/09/2015 57.1 57.132 56.83 56.9 29,892
04/08/2015 57.12 57.162 56.9101 57.0988 16,786
04/07/2015 57.04 57.2788 57.0101 57.2788 14,684
04/06/2015 57.31 57.36 57.083 57.12 13,271
04/02/2015 57.05 57.11 56.9 56.9 10,937
04/01/2015 56.96 57.22 56.96 57.2 83,871
03/31/2015 56.51 56.75 56.46 56.7 21,531
03/30/2015 56.75 56.75 56.53 56.57 11,408
03/27/2015 56.81 56.8152 56.71 56.72 5,491
03/26/2015 57.06 57.06 56.66 56.71 15,071
03/25/2015 57.21 57.22 57.01 57.01 16,009
03/24/2015 56.87 57.13 56.85 57.13 39,621
03/23/2015 56.8 56.84 56.7101 56.79 20,819
03/20/2015 56.81 56.84 56.7207 56.84 11,294
03/19/2015 56.64 56.77 56.2801 56.67 8,143
03/18/2015 55.86 56.6999 55.82 56.64 21,970
03/17/2015 55.67 55.79 55.59 55.74 34,009
03/16/2015 55.84 55.84 55.59 55.65 21,510
03/13/2015 55.74 55.78 55.6 55.6 17,911
03/12/2015 56.05 56.1 55.81 55.85 15,103
03/11/2015 55.86 55.98 55.8423 55.9443 13,616
03/10/2015 55.83 55.94 55.785 55.87 64,975
03/09/2015 56 56.03 55.75 55.77 15,910
03/06/2015 56.09 56.148 55.82 55.9 35,805
03/05/2015 56.63 56.67 56.37 56.53 17,627
03/04/2015 56.71 56.715 56.55 56.63 13,435
03/03/2015 56.55 56.5999 56.5 56.52 12,423
03/02/2015 56.94 56.95 56.43 56.44 121,583
02/27/2015 56.86 57.015 56.72 57.01 104,712
02/26/2015 56.81 56.9 56.63 56.66 95,660
02/25/2015 56.56 56.7196 56.465 56.7 32,948
02/24/2015 56.22 56.61 56.14 56.56 24,670
02/23/2015 56.21 56.26 56.136 56.21 20,975
02/20/2015 56.31 56.39 56.038 56.06 32,995
02/19/2015 56 56.45 55.925 56.06 18,920
02/18/2015 55.98 56.2597 55.8733 56.15 24,289
02/17/2015 56.33 56.33 55.78 55.9 106,496
02/13/2015 56.31 56.31 56.16 56.23 12,395
02/12/2015 56.45 56.5799 56.34 56.34 22,645
02/11/2015 56.57 56.57 56.3 56.42 49,740
02/10/2015 56.71 56.74 56.51 56.58 38,436
02/09/2015 56.924 56.927 56.8 56.8 14,368
02/06/2015 57 57 56.8 56.86 12,327
02/05/2015 57.49 57.49 57.27 57.27 26,896
02/04/2015 57.32 57.6199 57.168 57.53 51,134
02/03/2015 57.51 57.52 57.3201 57.44 24,150
02/02/2015 57.65 57.89 57.645 57.79 291,204
01/30/2015 56.8 58.5248 56.8 57.81 49,138
01/29/2015 57.33 57.39 57.25 57.31 9,127
01/28/2015 57.185 57.5375 57.1801 57.51 15,479
01/27/2015 57.24 57.243 57.12 57.18 17,165
01/26/2015 57.07 57.12 56.979 57.03 39,470
*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?