Historical Stock Prices

(ETF)
IQDF 
$23.14
*  
0.06
0.26%
Get IQDF Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading IQDF 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 13-OCT-2016 TO 13-JAN-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.
01/13/2017 23.12 23.15 23.06 23.14 177,617
01/12/2017 23.11 23.12 23.04 23.08 64,906
01/11/2017 22.81 23.06 22.81 23.06 73,488
01/10/2017 22.93 22.96 22.88 22.9 42,307
01/09/2017 22.85 22.96 22.84 22.93 141,880
01/06/2017 23 23.01 22.9445 22.99 157,643
01/05/2017 22.97 23.11 22.97 23.09 76,778
01/04/2017 22.8 22.9 22.77 22.9 129,623
01/03/2017 22.58 22.66 22.58 22.63 133,323
12/30/2016 22.62 22.62 22.465 22.52 268,171
12/29/2016 22.48 22.49 22.41 22.45 113,461
12/28/2016 22.33 22.37 22.28 22.31 168,085
12/27/2016 22.31 22.39 22.31 22.38 317,354
12/23/2016 22.24 22.32 22.24 22.31 318,647
12/22/2016 22.32 22.33 22.2609 22.29 93,951
12/21/2016 22.54 22.56 22.51 22.53 155,098
12/20/2016 22.53 22.54 22.45 22.52 278,600
12/19/2016 22.54 22.54 22.43 22.43 376,901
12/16/2016 22.5 22.55 22.45 22.49 103,663
12/15/2016 22.48 22.59 22.4796 22.56 104,346
12/14/2016 22.87 22.89 22.5 22.5 91,189
12/13/2016 22.92 23.008 22.87 22.93 85,958
12/12/2016 22.73 22.77 22.71 22.73 117,694
12/09/2016 22.63 22.7498 22.63 22.74 115,059
12/08/2016 22.62 22.72 22.5982 22.67 84,490
12/07/2016 22.41 22.7236 22.41 22.68 104,990
12/06/2016 22.2 22.38 22.2 22.38 90,653
12/05/2016 22.1 22.18 22.08 22.15 172,543
12/02/2016 21.9 22.008 21.9 21.97 65,254
12/01/2016 21.96 22.02 21.908 21.93 112,459
11/30/2016 22.12 22.12 22.01 22.02 179,727
11/29/2016 21.93 22.03 21.8888 21.96 124,412
11/28/2016 21.89 21.97 21.89 21.91 57,684
11/25/2016 21.97 21.97 21.92 21.94 13,419
11/23/2016 21.7 21.84 21.7 21.83 76,377
11/22/2016 21.93 21.99 21.89 21.978 187,324
11/21/2016 21.799 21.87 21.7817 21.87 104,172
11/18/2016 21.69 21.72 21.6469 21.69 129,312
11/17/2016 21.76 21.89 21.76 21.802 80,340
11/16/2016 21.67 21.75 21.67 21.71 43,601
11/15/2016 21.8 21.97 21.8 21.95 77,134
11/14/2016 21.8 21.82 21.68 21.81 101,582
11/11/2016 21.96 22.02 21.82 21.99 199,818
11/10/2016 22.24 22.26 22.01 22.06 52,954
11/09/2016 22.1 22.3051 22.08 22.2472 70,447
11/08/2016 22.23 22.48 22.23 22.4 102,243
11/07/2016 22.19 22.27 22.19 22.27 58,419
11/04/2016 22.01 22.0251 21.89 21.89 104,662
11/03/2016 22.25 22.284 22.17 22.17 20,529
11/02/2016 22.35 22.38 22.18 22.24 62,544
11/01/2016 22.56 22.56 22.29 22.37 79,823
10/31/2016 22.45 22.4979 22.42 22.49 146,053
10/28/2016 22.45 22.5 22.38 22.44 96,686
10/27/2016 22.48 22.54 22.43 22.43 101,721
10/26/2016 22.47 22.5534 22.44 22.46 139,932
10/25/2016 22.57 22.63 22.54 22.57 169,176
10/24/2016 22.64 22.64 22.55 22.6 258,685
10/21/2016 22.46 22.58 22.46 22.56 97,192
10/20/2016 22.54 22.67 22.54 22.65 188,858
10/19/2016 22.57 22.64 22.56 22.61 55,141
10/18/2016 22.53 22.54 22.468 22.5 132,763
10/17/2016 22.3 22.33 22.26 22.28 37,845
10/14/2016 22.43 22.49 22.33 22.33 40,162
10/13/2016 22.16 22.36 22.11 22.32 66,638
*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?