Historical Stock Prices

(ETF)
IPN 
$30.5438
*  
0.1716
0.56%
Get IPN Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading IPN 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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 30.4606 30.5438 30.4606 30.5438 726
09/22/2016 30.88 30.88 30.71 30.7154 1,350
09/21/2016 30.1216 30.1498 30.1216 30.13 746
09/20/2016 29.737 29.737 29.737 29.737 00
09/19/2016 29.84 29.84 29.737 29.737 937
09/16/2016 29.6026 29.65 29.5701 29.622 3,485
09/15/2016 29.7314 29.7314 29.7314 29.7314 00
09/14/2016 29.79 29.79 29.7314 29.7314 2,150
09/13/2016 29.8872 29.91 29.67 29.67 3,945
09/12/2016 29.8504 30.1895 29.8504 30.1895 982
09/09/2016 30.31 30.31 30.1028 30.13 7,843
09/08/2016 30.74 30.8 30.68 30.6935 4,126
09/07/2016 30.87 30.87 30.74 30.8196 7,922
09/06/2016 30.667 30.7239 30.667 30.7239 804
09/02/2016 30.31 30.43 30.31 30.38 2,409
09/01/2016 30.11 30.16 30.07 30.08 1,949
08/31/2016 30.05 30.06 29.92 29.92 1,163
08/30/2016 29.98 30.0393 29.955 30 987
08/29/2016 30.03 30.1 30.02 30.1 581
08/26/2016 30.15 30.36 29.86 29.88 1,938
08/25/2016 30.26 30.26 30.1001 30.1001 1,230
08/24/2016 30.34 30.34 30.29 30.29 9,555
08/23/2016 30.45 30.4585 30.32 30.32 1,347
08/22/2016 30.1039 30.21 30.1 30.21 2,695
08/19/2016 30.04 30.095 30.04 30.0701 757
08/18/2016 30.08 30.19 30.07 30.19 778
08/17/2016 29.87 30.0899 29.85 30.05 27,658
08/16/2016 30.01 30.04 29.9726 30.0391 1,277
08/15/2016 30.06 30.16 30.03 30.0962 53,337
08/12/2016 29.92 29.92 29.92 29.92 154
08/11/2016 29.94 30 29.94 30 596
08/10/2016 29.75 29.75 29.75 29.75 177
08/09/2016 29.54 29.6321 29.54 29.54 1,129
08/08/2016 29.21 29.26 29.2 29.2396 717
08/05/2016 28.9815 28.9815 28.9815 28.9815 00
08/04/2016 28.89 28.9815 28.89 28.9815 960
08/03/2016 28.91 28.91 28.91 28.91 00
08/02/2016 28.96 28.96 28.8402 28.91 2,132
08/01/2016 29.1904 29.1904 29.0524 29.0524 771
07/29/2016 29.3 29.3408 29.3 29.3408 298
07/28/2016 28.98 29.05 28.94 29.05 4,410
07/27/2016 28.95 29.021 28.89 28.89 950
07/26/2016 28.8614 28.8699 28.791 28.86 1,350
07/25/2016 28.7 28.71 28.7 28.71 413
07/22/2016 28.6 28.77 28.6 28.685 28,273
07/21/2016 28.62 28.7699 28.62 28.7699 1,049
07/20/2016 28.78 28.85 28.77 28.815 27,351
07/19/2016 28.57 28.575 28.54 28.5401 3,092
07/18/2016 28.7368 28.7599 28.7005 28.7005 1,129
07/15/2016 28.74 28.7414 28.74 28.7414 746
07/14/2016 28.6591 28.6591 28.6591 28.6591 00
07/13/2016 28.6591 28.6591 28.6591 28.6591 812
07/12/2016 28.63 28.65 28.611 28.611 641
07/11/2016 28.34 28.43 28.34 28.3824 4,210
07/08/2016 27.6909 27.7083 27.6783 27.7083 1,335
07/07/2016 27.557 27.557 27.3092 27.3532 1,335
07/06/2016 27.3 27.41 27.3 27.41 569
07/05/2016 27.62 27.6762 27.46 27.46 984
07/01/2016 27.9 27.9 27.9 27.9 00
06/30/2016 27.91 27.93 27.86 27.9 2,130
06/29/2016 27.66 27.718 27.63 27.6794 2,474
06/28/2016 27.04 27.1208 26.91 27.07 25,703
06/27/2016 26.6 26.725 26.3484 26.43 7,488
06/24/2016 27.5716 27.5716 27.14 27.14 770
06/23/2016 28.67 28.67 28.67 28.67 00
*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?