Historical Stock Prices

(ETF)
IPK 
$28.7801
*  
0.6679
2.27%
Get IPK Alerts
*Delayed - data as of Sep. 4, 2015  -  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 04-JUN-2015 TO 04-SEP-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.
09/04/2015 28.7801 28.7801 28.7801 28.7801 153
09/03/2015 29.448 29.448 29.448 29.448 00
09/02/2015 29.448 29.448 29.448 29.448 225
09/01/2015 28.94 28.94 28.94 28.94 176
08/31/2015 29.9099 29.9099 29.9099 29.9099 613
08/28/2015 29.8736 29.8736 29.8736 29.8736 00
08/27/2015 29.8736 29.8736 29.8736 29.8736 128
08/26/2015 29.46 29.46 29.46 29.46 00
08/25/2015 29.04 29.46 29.04 29.46 600
08/24/2015 25.15 28.87 25.041 28.87 4,466
08/21/2015 29.92 29.92 29.26 29.3199 5,538
08/20/2015 30.2296 30.2296 29.89 29.89 646
08/19/2015 30.44 30.7 30.19 30.292 11,117
08/18/2015 30.79 30.79 30.79 30.79 750
08/17/2015 30.58 30.786 30.58 30.78 631
08/14/2015 30.91 30.9842 30.91 30.9842 1,111
08/13/2015 30.926 30.926 30.926 30.926 00
08/12/2015 30.85 30.926 30.85 30.926 200
08/11/2015 31.06 31.08 31.02 31.02 8,600
08/10/2015 31.27 31.27 31.27 31.27 00
08/07/2015 31.27 31.27 31.27 31.27 00
08/06/2015 31.27 31.27 31.27 31.27 00
08/05/2015 31.27 31.27 31.27 31.27 00
08/04/2015 31.27 31.27 31.27 31.27 285
08/03/2015 31.48 31.48 31.325 31.35 26,306
07/31/2015 31.93 31.93 31.93 31.93 310
07/30/2015 31.371 31.4773 31.37 31.477 1,214
07/29/2015 31.66 31.76 31.65 31.76 978
07/28/2015 32 32 32 32 500
07/27/2015 32.14 32.14 32.14 32.14 00
07/24/2015 32.16 32.16 32.05 32.14 3,942
07/23/2015 32.295 32.401 32.295 32.401 614
07/22/2015 32.4 32.4 32.09 32.1 1,154
07/21/2015 32.46 32.8 32.45 32.62 2,500
07/20/2015 33.07 33.07 32.6355 32.6355 1,419
07/17/2015 32.7498 32.7498 32.7498 32.7498 00
07/16/2015 32.4901 32.85 32.4901 32.7498 1,300
07/15/2015 32.461 32.461 32.461 32.461 1,306
07/14/2015 32.61 32.61 32.11 32.49 2,919
07/13/2015 32.938 32.938 32.5498 32.5498 1,452
07/10/2015 32.42 32.42 32.42 32.42 499
07/09/2015 32.32 32.32 31.68 31.726 10,904
07/08/2015 30.826 31.4 30.826 31.21 23,125
07/07/2015 31.43 32.25 31.43 32.25 365
07/06/2015 32.55 32.55 32.55 32.55 164
07/02/2015 31.8901 31.8901 31.8901 31.8901 184
07/01/2015 32.9683 32.9683 32.9683 32.9683 263
06/30/2015 32.05 32.7257 32.05 32.65 6,632
06/29/2015 32.6801 32.6801 32.6801 32.6801 227
06/26/2015 33.47 33.81 33.466 33.81 711
06/25/2015 33.614 33.614 33.614 33.614 229
06/24/2015 32.1 32.1 32.1 32.1 00
06/23/2015 32.1 32.1 32.1 32.1 214
06/22/2015 33.75 33.75 33.75 33.75 00
06/19/2015 33.75 33.75 33.75 33.75 116
06/18/2015 33.628 33.628 33.628 33.628 100
06/17/2015 33.34 33.58 33.34 33.58 1,611
06/16/2015 33.1901 33.57 33.1901 33.57 1,091
06/15/2015 33.46 33.4799 33.04 33.18 11,649
06/12/2015 33.85 33.85 33.85 33.85 254
06/11/2015 33.88 33.88 33.86 33.86 381
06/10/2015 33.471 33.95 33.471 33.95 4,848
06/09/2015 33.57 33.59 33.122 33.46 2,247
06/08/2015 33.83 33.83 33.467 33.7601 846
06/05/2015 34.15 34.15 34.14 34.15 544
06/04/2015 33.91 34.62 33.91 34.51 13,699
*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?