Historical Stock Prices

(ETF)
IPK 
$30.9907
*  
unch
unch
Get IPK Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading IPK 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-JAN-2016 TO 28-APR-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.
04/28/2016 30.9907 30.9907 30.9907 30.9907 200
04/27/2016 31.4 31.4 31.4 31.4 105
04/26/2016 31.06 31.06 31.06 31.06 00
04/25/2016 31.07 31.07 31.06 31.06 530
04/22/2016 31.171 31.274 31.171 31.274 266
04/21/2016 31.1282 31.1282 31.1282 31.1282 00
04/20/2016 31.1282 31.1282 31.1282 31.1282 00
04/19/2016 31.1282 31.1282 31.1282 31.1282 00
04/18/2016 31.1282 31.1282 31.1282 31.1282 00
04/15/2016 31.145 31.145 31.1282 31.1282 890
04/14/2016 31.4115 31.47 31.2859 31.46 1,724
04/13/2016 30.5501 30.5501 30.5501 30.5501 00
04/12/2016 30.65 30.65 30.55 30.5501 21,911
04/11/2016 30.3 30.72 30.3 30.72 3,447
04/08/2016 30.0867 30.0867 30.0867 30.0867 00
04/07/2016 30.0867 30.0867 30.0867 30.0867 00
04/06/2016 30.021 30.225 30.02 30.0867 1,330
04/05/2016 30 30 30 30 455
04/04/2016 30.44 30.565 30.43 30.556 1,372
04/01/2016 30.3701 30.3701 30.3701 30.3701 418
03/31/2016 31.24 31.24 31.24 31.24 00
03/30/2016 31.2099 31.24 31.115 31.24 427
03/29/2016 30.2715 30.2715 30.27 30.2715 801
03/28/2016 30.21 30.21 30.21 30.21 00
03/24/2016 30.21 30.21 30.21 30.21 742
03/23/2016 30.3044 30.402 30.3044 30.402 2,700
03/22/2016 30.69 30.69 30.69 30.69 00
03/21/2016 30.69 30.69 30.69 30.69 364
03/18/2016 30.531 30.531 30.531 30.531 00
03/17/2016 30.531 30.531 30.531 30.531 145
03/16/2016 30.2 30.2 30.2 30.2 00
03/15/2016 30.2 30.2 30.2 30.2 00
03/14/2016 30.2 30.2 30.2 30.2 156
03/11/2016 29.269 29.269 29.269 29.269 00
03/10/2016 29.6328 29.6328 29.269 29.269 1,605
03/09/2016 29.32 29.32 29.32 29.32 00
03/08/2016 29.0801 29.32 29.0801 29.32 1,235
03/07/2016 29.41 29.689 29.41 29.6885 4,596
03/04/2016 29.88 29.88 29.82 29.82 260
03/03/2016 29.3538 29.43 29.3299 29.43 4,324
03/02/2016 29.05 29.1068 29.04 29.0875 1,942
03/01/2016 29.1 29.1 29.09 29.1 6,463
02/29/2016 28.83 28.83 28.83 28.83 00
02/26/2016 28.85 28.85 28.83 28.83 313
02/25/2016 28.396 28.396 28.396 28.396 422
02/24/2016 27.8928 27.903 27.8928 27.903 245
02/23/2016 28.3801 28.3801 28.2401 28.2401 804
02/22/2016 28.18 28.18 28.18 28.18 00
02/19/2016 28.18 28.18 28.18 28.18 00
02/18/2016 28.18 28.18 28.18 28.18 00
02/17/2016 28 28.3344 28 28.18 3,172
02/16/2016 27.27 27.63 27.27 27.62 1,002
02/12/2016 26.55 26.71 26.49 26.71 2,075
02/11/2016 26.6301 26.64 26.6301 26.64 454
02/10/2016 27.1697 27.1697 27.09 27.09 700
02/09/2016 27.35 27.35 27.13 27.29 500
02/08/2016 27.49 27.49 27.1717 27.1717 846
02/05/2016 28.69 28.69 28.69 28.69 00
02/04/2016 28.38 28.69 28.38 28.69 500
02/03/2016 28.384 28.384 28.384 28.384 100
02/02/2016 28.54 28.54 28.54 28.54 354
02/01/2016 29.14 29.15 29.133 29.133 1,400
01/29/2016 29.0099 29.0099 29.0099 29.0099 349
01/28/2016 28.55 28.55 28.55 28.55 263
*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?