Quantcast

Historical Stock Prices

(ETF)
IBCD 
$24.39
*  
0.05
0.21%
Get IBCD Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading IBCD 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 24.53 24.53 24.39 24.39 13,793
11/15/2018 24.35 24.4341 24.33 24.34 2,979
11/14/2018 25.28 25.28 24.33 24.33 5,993
11/13/2018 24.32 24.3616 24.32 24.32 4,845
11/12/2018 24.48 24.48 24.4292 24.4292 578
11/09/2018 24.36 24.375 24.341 24.37 1,511
11/08/2018 24.348 24.3721 24.3434 24.3468 7,207
11/07/2018 24.41 24.41 24.33 24.343 5,261
11/06/2018 24.3314 24.3646 24.3314 24.345 2,552
11/05/2018 24.3336 24.3386 24.33 24.3386 2,395
11/02/2018 24.33 24.3698 24.33 24.3698 3,893
11/01/2018 24.38 24.38 24.34 24.38 109,589
10/31/2018 24.4038 24.4038 24.4038 24.4038 319
10/30/2018 24.3694 24.3858 24.3688 24.3688 6,431
10/29/2018 24.3746 24.3746 24.3746 24.3746 1,006
10/26/2018 24.4 24.413 24.3601 24.3701 8,251
10/25/2018 24.4173 24.4173 24.36 24.41 13,211
10/24/2018 24.36 24.3826 24.35 24.3605 2,910
10/23/2018 24.3777 24.3777 24.37 24.3763 4,125
10/22/2018 24.362 24.3805 24.35 24.3805 5,851
10/19/2018 24.3501 24.3558 24.3501 24.3558 358
10/18/2018 24.34 24.39 24.34 24.355 697
10/17/2018 24.36 24.4099 24.35 24.35 6,319
10/16/2018 24.3401 24.3708 24.34 24.3708 1,664
10/15/2018 24.39 24.39 24.351 24.38 604
10/12/2018 24.35 24.4 24.35 24.3962 1,426
10/11/2018 24.3 24.3934 24.3 24.34 7,375
10/10/2018 24.38 24.38 24.3412 24.3511 1,607
10/09/2018 24.35 24.3774 24.35 24.372 731
10/08/2018 24.39 24.39 24.3613 24.3686 1,758
10/05/2018 24.3836 24.385 24.3701 24.38 3,826
10/04/2018 24.3745 24.385 24.3745 24.38 569
10/03/2018 24.346 24.39 24.34 24.3614 4,876
10/02/2018 24.34 24.39 24.34 24.39 2,898
10/01/2018 24.3605 24.39 24.3502 24.39 1,688
09/28/2018 24.42 24.44 24.38 24.44 6,798
09/27/2018 24.3818 24.3818 24.3818 24.3818 676
09/26/2018 24.42 24.42 24.4099 24.412 7,029
09/25/2018 24.38 24.42 24.36 24.3961 8,183
09/24/2018 24.41 24.42 24.4 24.42 6,027
09/21/2018 24.37 24.42 24.36 24.42 15,847
09/20/2018 24.3912 24.4085 24.36 24.37 14,582
09/19/2018 24.41 24.41 24.36 24.41 5,269
09/18/2018 24.42 24.42 24.42 24.42 00
09/17/2018 24.37 24.42 24.37 24.42 2,930
09/14/2018 24.3761 24.4099 24.37 24.37 648
09/13/2018 24.4199 24.4199 24.3632 24.3632 2,396
09/12/2018 24.36 24.4 24.35 24.3675 8,141
09/11/2018 24.385 24.3995 24.35 24.35 2,566
09/10/2018 24.379 24.4 24.351 24.351 2,420
09/07/2018 24.4 24.4 24.369 24.4 8,763
09/06/2018 24.4 24.42 24.36 24.36 16,556
09/05/2018 24.409 24.41 24.36 24.36 14,570
09/04/2018 24.3944 24.3944 24.35 24.35 2,148
08/31/2018 24.4255 24.4255 24.4018 24.4018 650
08/30/2018 24.41 24.45 24.41 24.41 2,222
08/29/2018 24.4294 24.4294 24.4101 24.4245 1,841
08/28/2018 24.4311 24.4311 24.38 24.3963 7,988
08/27/2018 24.39 24.39 24.39 24.39 2,592
08/24/2018 24.42 24.4298 24.42 24.4298 716
08/23/2018 24.43 24.43 24.3807 24.3807 1,070
08/22/2018 24.4006 24.4006 24.38 24.391 3,338
08/21/2018 24.3941 24.396 24.39 24.39 2,498
08/20/2018 24.3999 24.4 24.37 24.3917 3,944
08/17/2018 24.37 24.42 24.37 24.379 2,294
08/16/2018 24.395 24.43 24.3684 24.3684 560
*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?

Smart Portfolio