Historical Stock Prices

(ETF)
IPF 
$19.19
*  
0.12
0.63%
Get IPF Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading IPF 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.
12/02/2016 19.122 19.19 18.92 19.19 3,562
12/01/2016 18.9072 19.13 18.7992 19.07 4,144
11/30/2016 18.99 19.02 18.84 18.9008 3,609
11/29/2016 18.83 19.1815 18.83 19 4,658
11/28/2016 19.28 19.28 19.21 19.21 341
11/25/2016 18.96 19.31 18.96 19.31 1,332
11/23/2016 19.05 19.05 18.7701 18.9 2,757
11/22/2016 19.1921 19.45 19.1492 19.1492 1,636
11/21/2016 19.1509 19.1509 19.1509 19.1509 00
11/18/2016 19.14 19.1509 19.1119 19.1509 904
11/17/2016 16.67 19.34 16.67 19.0364 5,742
11/16/2016 18.97 18.97 18.9418 18.96 5,681
11/15/2016 19.56 19.56 19.01 19.49 10,605
11/14/2016 18.6101 18.9184 18.6101 18.9184 2,905
11/11/2016 18.46 18.667 18.46 18.667 460
11/10/2016 18.97 18.97 18.97 18.97 00
11/09/2016 19.08 19.08 18.43 18.97 1,144
11/08/2016 18.38 18.8 18.33 18.45 4,212
11/07/2016 18.3586 18.425 18.3 18.4132 3,813
11/04/2016 18.21 18.21 18.16 18.16 3,474
11/03/2016 18.24 18.24 18.2 18.2 221
11/02/2016 20.41 21.25 18.35 18.6 10,994
11/01/2016 19.2 19.45 18.468 18.55 3,806
10/31/2016 18.45 19.63 18.38 18.4001 5,617
10/28/2016 18.4 18.4 18.38 18.38 880
10/27/2016 18.36 18.36 18.36 18.36 400
10/26/2016 18.39 18.43 18.39 18.41 340
10/25/2016 18.4099 18.4099 18.3999 18.3999 204
10/24/2016 18.4699 18.4699 18.3899 18.4199 3,900
10/21/2016 18.21 18.21 18.21 18.21 500
10/20/2016 18.28 18.28 18.214 18.214 201
10/19/2016 18.215 18.2899 18.215 18.23 1,524
10/18/2016 18.23 18.23 18.14 18.17 1,493
10/17/2016 17.93 17.968 17.89 17.92 6,061
10/14/2016 18.0899 18.0899 17.92 17.93 3,076
10/13/2016 17.64 17.826 17.64 17.826 1,471
10/12/2016 17.9272 18.01 17.9272 18.01 2,570
10/11/2016 18.04 18.04 17.94 17.968 4,841
10/10/2016 18.21 18.27 18.1798 18.2435 11,504
10/07/2016 18.0789 18.0789 18.0789 18.0789 126
10/06/2016 18.15 18.22 18.1272 18.19 58,943
10/05/2016 18.17 18.19 18.1365 18.1365 1,974
10/04/2016 17.91 17.91 17.91 17.91 00
10/03/2016 17.91 17.91 17.9 17.91 800
09/30/2016 17.87 17.97 17.87 17.93 2,869
09/29/2016 18.03 18.04 17.82 17.82 8,880
09/28/2016 17.9477 17.9477 17.9477 17.9477 152
09/27/2016 17.7 17.95 17.7 17.944 4,057
09/26/2016 17.871 17.9799 17.871 17.9394 2,283
09/23/2016 18.21 18.21 18.1673 18.1673 265
09/22/2016 18.449 18.45 18.39 18.39 4,664
09/21/2016 18.04 18.23 18.04 18.23 606
09/20/2016 17.73 17.73 17.73 17.73 00
09/19/2016 17.73 17.73 17.73 17.73 200
09/16/2016 18 18 18 18 00
09/15/2016 17.91 18 17.91 18 245
09/14/2016 17.846 17.846 17.78 17.817 1,368
09/13/2016 18.12 18.12 17.7996 17.7996 3,600
09/12/2016 18.118 18.24 18.118 18.24 400
09/09/2016 18.2801 18.2801 18.28 18.2801 2,892
09/08/2016 18.49 18.49 18.49 18.49 00
09/07/2016 18.43 18.49 18.43 18.49 470
09/06/2016 18.45 18.45 18.44 18.44 255
09/02/2016 18.32 18.32 18.32 18.32 100
*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?