Historical Stock Prices

(ETF)
IPW 
$18.21
*  
0.02
0.11%
Get IPW Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading IPW 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 02-SEP-2016 TO 02-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.
12/02/2016 18.3 18.31 18.065 18.21 146,726
12/01/2016 18.189 18.39 18.14 18.19 18,519
11/30/2016 17.78 17.94 17.78 17.87 30,576
11/29/2016 17.33 17.33 17.08 17.23 25,235
11/28/2016 17.73 17.73 17.35 17.36 8,200
11/25/2016 17.608 17.608 17.56 17.56 1,002
11/23/2016 17.51 17.7621 17.51 17.71 13,445
11/22/2016 17.7 17.81 17.6133 17.73 5,096
11/21/2016 17.6402 17.7 17.6266 17.7 118,969
11/18/2016 17.32 17.32 17.23 17.23 1,022
11/17/2016 17.53 17.53 17.29 17.31 5,371
11/16/2016 17.2 17.3444 17.2 17.27 6,389
11/15/2016 17.27 17.42 17.26 17.42 3,548
11/14/2016 16.89 16.97 16.76 16.96 10,816
11/11/2016 17.15 17.15 16.95 17.08 9,755
11/10/2016 17.72 17.72 17.43 17.43 4,625
11/09/2016 17.18 17.5622 17.18 17.52 5,010
11/08/2016 17.33 17.48 17.33 17.4 11,776
11/07/2016 17.4 17.4 17.3 17.34 6,415
11/04/2016 17.25 17.25 16.97 17.03 78,089
11/03/2016 17.31 17.31 17.1959 17.21 3,166
11/02/2016 17.37 17.4 17.2152 17.23 2,226
11/01/2016 17.85 17.85 17.5069 17.548 2,447
10/31/2016 17.68 17.68 17.5173 17.5173 647
10/28/2016 17.86 17.86 17.66 17.68 2,620
10/27/2016 18.01 18.01 17.74 17.86 3,358
10/26/2016 17.82 17.82 17.6136 17.7199 6,638
10/25/2016 17.9999 18.0599 17.87 17.87 12,264
10/24/2016 18.19 18.19 17.8562 17.94 2,573
10/21/2016 18.01 18.07 17.9992 18.0699 929
10/20/2016 18.17 18.17 18.0091 18.07 8,802
10/19/2016 17.95 18.2 17.95 18.07 162,648
10/18/2016 18.05 18.05 17.88 17.93 131,400
10/17/2016 17.75 17.78 17.7035 17.73 6,753
10/14/2016 18.2 18.2 17.8745 17.89 3,421
10/13/2016 17.53 17.87 17.53 17.81 16,980
10/12/2016 17.88 17.88 17.77 17.82 7,372
10/11/2016 18.06 18.06 17.84 17.84 1,493
10/10/2016 18.19 18.19 18.1 18.11 81,084
10/07/2016 17.97 17.97 17.75 17.844 18,623
10/06/2016 17.96 17.96 17.83 17.88 105,897
10/05/2016 17.81 17.93 17.7638 17.87 15,375
10/04/2016 17.75 17.87 17.57 17.65 100,750
10/03/2016 17.54 17.6764 17.54 17.63 3,225
09/30/2016 17.6617 17.6617 17.56 17.56 1,128
09/29/2016 17.3 17.69 17.3 17.52 6,660
09/28/2016 16.89 17.22 16.65 17.22 57,568
09/27/2016 16.6693 16.69 16.5694 16.66 9,411
09/26/2016 17 17 16.81 16.81 4,830
09/23/2016 17.11 17.11 16.9 16.92 43,315
09/22/2016 17.31 17.31 17.1582 17.18 6,896
09/21/2016 16.74 16.9 16.7096 16.9 39,148
09/20/2016 16.61 16.68 16.56 16.57 20,026
09/19/2016 16.84 16.84 16.7001 16.71 17,829
09/16/2016 16.61 16.62 16.5262 16.53 4,864
09/15/2016 16.9 16.99 16.83 16.95 1,390
09/14/2016 16.86 16.87 16.79 16.7991 6,744
09/13/2016 17.29 17.29 16.87 16.93 17,510
09/12/2016 17.32 17.55 17.2436 17.54 21,087
09/09/2016 17.638 17.67 17.4175 17.42 13,916
09/08/2016 17.83 17.9652 17.83 17.94 4,423
09/07/2016 17.75 17.784 17.75 17.78 3,539
09/06/2016 17.59 17.77 17.59 17.73 17,211
09/02/2016 17.3 17.55 17.3 17.49 7,009
*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?