Renaissance Capital Greenwich Fund Historical Stock Prices

(ETF)
IPOS 
$18.3536
*  
unch
unch
Get IPOS Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading IPOS now


Community Rating:
View:    IPOS Pre-Market
 
 
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 06-SEP-2016 TO 06-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.
16:00 N/A N/A N/A 18.3536 0
12/06/2016 18.3536 18.3536 18.3536 18.3536 00
12/05/2016 18.3536 18.3536 18.3536 18.3536 00
12/02/2016 18.3536 18.3536 18.3536 18.3536 00
12/01/2016 18.3536 18.3536 18.3536 18.3536 00
11/30/2016 18.3536 18.3536 18.3536 18.3536 00
11/29/2016 18.3536 18.3536 18.3536 18.3536 00
11/28/2016 18.3647 18.3647 18.2201 18.3536 500
11/25/2016 18.6505 18.6505 18.6505 18.6505 00
11/23/2016 18.6505 18.6505 18.6505 18.6505 00
11/22/2016 18.6505 18.6505 18.6505 18.6505 100
11/21/2016 18.442 18.442 18.442 18.442 00
11/18/2016 18.442 18.442 18.442 18.442 00
11/17/2016 18.442 18.442 18.442 18.442 00
11/16/2016 18.442 18.442 18.442 18.442 00
11/15/2016 18.442 18.442 18.442 18.442 00
11/14/2016 18.442 18.442 18.442 18.442 00
11/11/2016 18.442 18.442 18.442 18.442 00
11/10/2016 18.442 18.442 18.442 18.442 00
11/09/2016 18.442 18.442 18.442 18.442 166
11/08/2016 19.146 19.146 19.146 19.146 00
11/07/2016 19.146 19.146 19.146 19.146 00
11/04/2016 19.146 19.146 19.146 19.146 00
11/03/2016 19.146 19.146 19.146 19.146 00
11/02/2016 19.146 19.146 19.146 19.146 00
11/01/2016 19.146 19.146 19.146 19.146 00
10/31/2016 19.146 19.146 19.146 19.146 00
10/28/2016 19.146 19.146 19.146 19.146 00
10/27/2016 19.0329 19.146 19.0329 19.146 200
10/26/2016 19.75 19.75 19.75 19.75 00
10/25/2016 19.75 19.75 19.75 19.75 00
10/24/2016 19.75 19.75 19.75 19.75 00
10/21/2016 19.75 19.75 19.75 19.75 248
10/20/2016 19.847 19.847 19.847 19.847 00
10/19/2016 19.847 19.847 19.847 19.847 00
10/18/2016 19.847 19.847 19.847 19.847 00
10/17/2016 19.847 19.847 19.847 19.847 00
10/14/2016 19.847 19.847 19.847 19.847 00
10/13/2016 19.847 19.847 19.847 19.847 00
10/12/2016 19.847 19.847 19.847 19.847 00
10/11/2016 19.847 19.847 19.847 19.847 00
10/10/2016 19.847 19.847 19.847 19.847 00
10/07/2016 19.847 19.847 19.847 19.847 00
10/06/2016 19.847 19.847 19.847 19.847 00
10/05/2016 19.847 19.847 19.847 19.847 00
10/04/2016 19.847 19.847 19.847 19.847 00
10/03/2016 19.847 19.847 19.847 19.847 00
09/30/2016 19.847 19.847 19.847 19.847 00
09/29/2016 19.847 19.847 19.847 19.847 00
09/28/2016 19.847 19.847 19.847 19.847 00
09/27/2016 19.847 19.847 19.847 19.847 00
09/26/2016 19.847 19.847 19.847 19.847 00
09/23/2016 19.847 19.847 19.847 19.847 00
09/22/2016 19.847 19.847 19.847 19.847 100
09/21/2016 19.516 19.516 19.516 19.516 00
09/20/2016 19.516 19.516 19.516 19.516 00
09/19/2016 19.516 19.516 19.516 19.516 00
09/16/2016 19.516 19.516 19.516 19.516 00
09/15/2016 19.516 19.516 19.516 19.516 00
09/14/2016 19.516 19.516 19.516 19.516 00
09/13/2016 19.516 19.516 19.516 19.516 00
09/12/2016 19.516 19.516 19.516 19.516 00
09/09/2016 19.516 19.516 19.516 19.516 00
09/08/2016 19.516 19.516 19.516 19.516 00
09/07/2016 19.516 19.516 19.516 19.516 00
09/06/2016 19.516 19.516 19.516 19.516 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?