Quantcast

Historical Stock Prices

(ETF)
IBCD 
$24.445
*  
0.0116
0.05%
Get IBCD Alerts
*Delayed - data as of Jan. 18, 2019  -  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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 24.4579 24.4727 24.405 24.445 1,241
01/17/2019 24.48 24.48 24.4426 24.4566 4,605
01/16/2019 24.4701 24.4701 24.46 24.46 1,037
01/15/2019 24.46 24.46 24.413 24.46 14,147
01/14/2019 24.4 24.44 24.3901 24.4 6,395
01/11/2019 24.4 24.4 24.38 24.4 6,984
01/10/2019 24.4494 24.4494 24.39 24.395 1,673
01/09/2019 24.44 24.44 24.3788 24.405 1,049
01/08/2019 24.42 24.42 24.3801 24.42 4,230
01/07/2019 24.3701 24.4078 24.37 24.4 2,649
01/04/2019 24.459 24.459 24.3601 24.4365 3,431
01/03/2019 24.42 24.4389 24.365 24.385 2,875
01/02/2019 24.394 24.409 24.38 24.395 4,533
12/31/2018 24.41 24.4199 24.35 24.385 3,454
12/28/2018 24.3836 24.45 24.3506 24.4 5,500
12/27/2018 24.35 24.352 24.35 24.35 1,996
12/26/2018 24.4389 24.4389 24.35 24.375 6,463
12/24/2018 24.3903 24.3903 24.355 24.375 1,532
12/21/2018 24.4145 24.4145 24.37 24.38 4,053
12/20/2018 24.3509 24.3806 24.3401 24.36 2,865
12/19/2018 24.369 24.39 24.342 24.355 8,299
12/18/2018 24.353 24.38 24.345 24.345 634
12/17/2018 24.43 24.43 24.37 24.38 720
12/14/2018 24.33 24.3994 24.33 24.375 2,649
12/13/2018 24.3699 24.395 24.36 24.395 16,228
12/12/2018 24.3401 24.376 24.335 24.3622 7,635
12/11/2018 24.34 24.3585 24.34 24.355 2,175
12/10/2018 24.41 24.41 24.34 24.355 935
12/07/2018 24.37 24.39 24.33 24.39 13,468
12/06/2018 24.15 24.4 24.15 24.34 2,801
12/04/2018 24.3541 24.37 24.3101 24.349 6,576
12/03/2018 24.3634 24.41 24.3603 24.41 2,724
11/30/2018 24.3825 24.3825 24.33 24.3469 3,766
11/29/2018 24.3884 24.41 24.3884 24.41 476
11/28/2018 24.44 24.44 24.3788 24.3788 5,471
11/27/2018 24.4 24.4 24.355 24.3897 3,375
11/26/2018 24.37 24.37 24.36 24.36 5,670
11/23/2018 24.4 24.4 24.4 24.4 102
11/21/2018 24.3757 24.3757 24.3757 24.3757 185
11/20/2018 24.3501 24.39 24.35 24.3833 1,833
11/19/2018 24.35 24.3832 24.35 24.37 2,068
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
*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