Historical Stock Prices

(ETF)
LBDC 
$18.26
*  
unch
unch
Get LBDC Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading LBDC 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 18.26 18.26 18.26 18.26 00
12/01/2016 18.26 18.26 18.26 18.26 00
11/30/2016 18.26 18.26 18.26 18.26 00
11/29/2016 18.26 18.26 18.26 18.26 00
11/28/2016 18.26 18.26 18.26 18.26 00
11/25/2016 18.26 18.26 18.26 18.26 00
11/23/2016 18.26 18.26 18.26 18.26 00
11/22/2016 18.26 18.26 18.26 18.26 00
11/21/2016 18.26 18.26 18.26 18.26 00
11/18/2016 17.97 18.26 17.97 18.26 1,510
11/17/2016 17.79 17.79 17.79 17.79 00
11/16/2016 17.79 17.79 17.79 17.79 411
11/15/2016 16.8099 16.8099 16.8099 16.8099 00
11/14/2016 16.8099 16.8099 16.8099 16.8099 00
11/11/2016 16.8099 16.8099 16.8099 16.8099 00
11/10/2016 16.8099 16.8099 16.8099 16.8099 00
11/09/2016 16.8099 16.8099 16.8099 16.8099 00
11/08/2016 16.8099 16.8099 16.8099 16.8099 00
11/07/2016 16.8203 16.8203 16.8099 16.8099 300
11/04/2016 16.503 16.503 16.503 16.503 00
11/03/2016 16.503 16.503 16.503 16.503 00
11/02/2016 16.82 16.82 16.49 16.503 685
11/01/2016 17.722 17.722 17.722 17.722 00
10/31/2016 17.722 17.722 17.722 17.722 00
10/28/2016 17.722 17.722 17.722 17.722 00
10/27/2016 17.722 17.722 17.722 17.722 200
10/26/2016 17.9702 17.9702 17.9702 17.9702 00
10/25/2016 17.9702 17.9702 17.9702 17.9702 00
10/24/2016 17.9702 17.9702 17.9702 17.9702 132
10/21/2016 17.8887 17.8887 17.8887 17.8887 00
10/20/2016 17.8887 17.8887 17.8887 17.8887 00
10/19/2016 17.8887 17.8887 17.8887 17.8887 00
10/18/2016 17.8887 17.8887 17.8887 17.8887 00
10/17/2016 17.8887 17.8887 17.8887 17.8887 00
10/14/2016 17.8887 17.8887 17.8887 17.8887 00
10/13/2016 17.8887 17.8887 17.8887 17.8887 00
10/12/2016 17.8887 17.8887 17.8887 17.8887 00
10/11/2016 17.33 17.8902 17.33 17.8887 959
10/10/2016 18.725 18.73 18.725 18.73 1,244
10/07/2016 18.7 18.7 18.615 18.615 1,300
10/06/2016 18.6345 18.7 18.6345 18.7 417
10/05/2016 18.47 18.47 18.47 18.47 00
10/04/2016 18.47 18.47 18.47 18.47 00
10/03/2016 18.47 18.47 18.47 18.47 00
09/30/2016 18.47 18.47 18.47 18.47 00
09/29/2016 18.47 18.47 18.47 18.47 00
09/28/2016 18.47 18.47 18.47 18.47 00
09/27/2016 18.47 18.47 18.47 18.47 00
09/26/2016 18.47 18.47 18.47 18.47 00
09/23/2016 18.47 18.47 18.47 18.47 00
09/22/2016 18.47 18.47 18.47 18.47 00
09/21/2016 18.47 18.47 18.47 18.47 00
09/20/2016 18.43 18.47 18.42 18.47 3,499
09/19/2016 18.087 18.087 18.087 18.087 00
09/16/2016 18.087 18.087 18.087 18.087 00
09/15/2016 18.087 18.087 18.087 18.087 00
09/14/2016 18.087 18.087 18.087 18.087 100
09/13/2016 17.91 17.91 17.91 17.91 100
09/12/2016 18.43 18.43 18.43 18.43 106
09/09/2016 19.25 19.25 19.25 19.25 00
09/08/2016 19.25 19.25 19.25 19.25 00
09/07/2016 19.25 19.25 19.25 19.25 257
09/06/2016 19.4 19.4 19.4 19.4 152
09/02/2016 19.4 19.4 19.4 19.4 107
*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?