Historical Stock Prices

(ETF)
IPOS 
$19.847
*  
unch
unch
Get IPOS Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading IPOS 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 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
09/02/2016 19.516 19.516 19.516 19.516 101
09/01/2016 19.05 19.05 19.05 19.05 00
08/31/2016 19.05 19.05 19.05 19.05 00
08/30/2016 19.05 19.05 19.05 19.05 00
08/29/2016 19.11 19.11 19.04 19.05 1,000
08/26/2016 19.4749 19.4749 19.4749 19.4749 00
08/25/2016 19.4749 19.4749 19.4749 19.4749 00
08/24/2016 19.4749 19.4749 19.4749 19.4749 00
08/23/2016 19.4749 19.4749 19.4749 19.4749 00
08/22/2016 19.4749 19.4749 19.4749 19.4749 00
08/19/2016 19.4749 19.4749 19.4749 19.4749 00
08/18/2016 19.4749 19.4749 19.4749 19.4749 00
08/17/2016 19.4749 19.4749 19.4749 19.4749 00
08/16/2016 19.4749 19.4749 19.4749 19.4749 00
08/15/2016 19.4749 19.4749 19.4749 19.4749 00
08/12/2016 19.4749 19.4749 19.4749 19.4749 00
08/11/2016 19.494 19.494 19.4749 19.4749 301
08/10/2016 19.193 19.193 19.193 19.193 100
08/09/2016 19.314 19.314 19.314 19.314 100
08/08/2016 18.89 18.983 18.89 18.983 276
08/05/2016 18.883 18.883 18.883 18.883 100
08/04/2016 18.846 18.846 18.846 18.846 00
08/03/2016 18.846 18.846 18.846 18.846 00
08/02/2016 18.846 18.846 18.846 18.846 00
08/01/2016 18.846 18.846 18.846 18.846 00
07/29/2016 18.846 18.846 18.846 18.846 150
07/28/2016 18.546 18.546 18.546 18.546 00
07/27/2016 18.546 18.546 18.546 18.546 175
07/26/2016 18.2894 18.2894 18.2894 18.2894 00
07/25/2016 18.2894 18.2894 18.2894 18.2894 100
07/22/2016 18.306 18.306 18.306 18.306 107
07/21/2016 18.318 18.318 18.318 18.318 00
07/20/2016 18.318 18.318 18.318 18.318 00
07/19/2016 18.318 18.318 18.318 18.318 00
07/18/2016 18.318 18.318 18.318 18.318 00
07/15/2016 18.318 18.318 18.318 18.318 00
07/14/2016 18.318 18.318 18.318 18.318 107
07/13/2016 18.09 18.09 18.09 18.09 00
07/12/2016 18.09 18.09 18.09 18.09 151
07/11/2016 17.35 17.35 17.35 17.35 00
07/08/2016 17.35 17.35 17.35 17.35 00
07/07/2016 17.35 17.35 17.35 17.35 00
07/06/2016 17.35 17.35 17.35 17.35 00
07/05/2016 17.49 17.52 17.15 17.35 6,136
07/01/2016 17.775 17.775 17.775 17.775 00
06/30/2016 17.775 17.775 17.775 17.775 140
06/29/2016 17.512 17.512 17.512 17.512 102
06/28/2016 17.83 17.83 17.83 17.83 00
06/27/2016 17.83 17.83 17.83 17.83 00
06/24/2016 17.83 17.83 17.83 17.83 100
06/23/2016 18.838 18.838 18.838 18.838 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?