Historical Stock Prices

IPKW 
$30.395
*  
0.175
0.57%
Get IPKW Alerts
*Delayed - data as of Feb. 17, 2017  -  Find a broker to begin trading IPKW now
Exchange:NASDAQ

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 17-NOV-2016 TO 17-FEB-2017

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.
02/17/2017 30.4102 30.4399 30.3601 30.395 32,496
02/16/2017 30.66 30.66 30.48 30.57 25,227
02/15/2017 30.4989 30.5961 30.39 30.585 28,004
02/14/2017 30.56 30.56 30.3 30.4569 22,020
02/13/2017 30.65 30.65 30.3906 30.491 39,567
02/10/2017 30.48 30.48 30.28 30.44 42,323
02/09/2017 30.3 30.3 30.14 30.23 125,163
02/08/2017 30.05 30.28 30.05 30.2 16,353
02/07/2017 30.2165 30.25 30.04 30.1385 107,809
02/06/2017 30.23 30.23 30.07 30.12 10,370
02/03/2017 30.3811 30.4199 30.2918 30.3555 4,516
02/02/2017 30.26 30.4299 30.21 30.21 13,244
02/01/2017 30.34 30.34 30.13 30.2771 16,526
01/31/2017 30.28 30.28 30.09 30.23 13,228
01/30/2017 30.18 30.18 30 30.16 85,242
01/27/2017 30.28 30.309 30.196 30.2441 14,606
01/26/2017 29.99 30.24 29.99 30.16 11,966
01/25/2017 29.5701 29.71 29.5412 29.71 7,146
01/24/2017 29.3059 29.4 29.2607 29.4 7,197
01/23/2017 29.03 29.34 29.03 29.32 7,616
01/20/2017 29.123 29.14 28.96 29.14 10,163
01/19/2017 28.928 28.956 28.85 28.93 14,250
01/18/2017 29.21 29.21 28.9099 28.99 24,466
01/17/2017 29.13 29.19 29.0798 29.15 7,258
01/13/2017 29.1664 29.27 29.12 29.26 9,306
01/12/2017 28.9901 29.2 28.9901 29.1899 11,704
01/11/2017 28.87 29.02 28.6701 28.95 10,980
01/10/2017 28.88 29.0099 28.8116 28.955 33,763
01/09/2017 28.752 28.87 28.75 28.87 12,071
01/06/2017 28.94 28.94 28.84 28.89 4,214
01/05/2017 29 29.1062 28.9715 28.99 40,992
01/04/2017 28.78 28.9599 28.74 28.92 14,804
01/03/2017 28.57 28.5705 28.41 28.47 18,730
12/30/2016 28.5 28.5 28.25 28.28 13,595
12/29/2016 28.321 28.35 28.22 28.25 22,332
12/28/2016 28.186 28.21 28.07 28.14 63,838
12/27/2016 28.05 28.2343 28.05 28.22 36,327
12/23/2016 28.05 28.17 28.05 28.1318 5,791
12/22/2016 27.86 28.0999 27.86 27.99 57,528
12/21/2016 27.83 28.11 27.83 28.06 62,984
12/20/2016 27.84 28.01 27.836 27.9 27,234
12/19/2016 27.87 28.1 27.87 27.96 13,336
12/16/2016 28.02 28.0399 27.85 27.93 15,099
12/15/2016 28.01 28.1699 28 28.14 12,467
12/14/2016 28.46 28.62 28 28 18,228
12/13/2016 28.31 28.63 28.31 28.59 7,111
12/12/2016 28.4044 28.4044 28.2665 28.3275 4,126
12/09/2016 28.31 28.53 28.31 28.53 8,297
12/08/2016 27.98 28.36 27.98 28.26 8,009
12/07/2016 28.13 28.39 28.1179 28.36 18,536
12/06/2016 27.82 28.09 27.82 27.9901 3,488
12/05/2016 27.6 27.98 27.6 27.9348 10,399
12/02/2016 27.82 27.82 27.6692 27.6692 17,790
12/01/2016 27.84 27.84 27.641 27.695 32,748
11/30/2016 27.874 27.926 27.7767 27.8196 7,891
11/29/2016 27.69 27.9364 27.608 27.9364 4,339
11/28/2016 27.602 27.739 27.602 27.68 7,392
11/25/2016 27.4972 27.4972 27.4972 27.4972 263
11/23/2016 27.4 27.42 27.2 27.35 15,574
11/22/2016 27.5488 27.5488 27.35 27.45 10,321
11/21/2016 27.38 27.52 27.3601 27.52 14,249
11/18/2016 27.45 27.49 27.29 27.3 8,645
11/17/2016 27.15 27.4379 27.15 27.37 10,770
*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?