Quantcast

Historical Stock Prices

(ETF)
IBDC 
$25.9
*  
0.02
0.08%
Get IBDC Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading IBDC 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 20-APR-2018 TO 20-JUL-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.
07/20/2018 25.93 25.9699 25.9 25.9 196,561
07/19/2018 25.98 25.98 25.89 25.92 8,674
07/18/2018 25.94 25.94 25.89 25.9101 20,881
07/17/2018 25.95 25.95 25.88 25.8929 24,626
07/16/2018 25.9 25.9266 25.89 25.89 7,389
07/13/2018 25.9472 25.9472 25.92 25.92 9,406
07/12/2018 25.95 25.95 25.86 25.86 13,525
07/11/2018 25.86 25.93 25.86 25.8976 6,692
07/10/2018 25.97 25.97 25.898 25.91 5,986
07/09/2018 25.92 25.93 25.865 25.8996 14,295
07/06/2018 25.8779 25.91 25.8779 25.8988 8,749
07/05/2018 25.92 25.94 25.86 25.93 8,370
07/03/2018 25.9 25.9 25.84 25.865 10,484
07/02/2018 25.85 25.92 25.85 25.85 28,877
06/29/2018 25.96 25.96 25.87 25.87 9,576
06/28/2018 25.95 25.99 25.91 25.99 7,639
06/27/2018 25.95 25.97 25.86 25.9 19,943
06/26/2018 25.95 25.97 25.8504 25.92 8,829
06/25/2018 25.88 25.9699 25.84 25.87 5,805
06/22/2018 25.91 25.95 25.84 25.95 33,552
06/21/2018 25.95 25.95 25.85 25.85 31,718
06/20/2018 25.97 25.97 25.87 25.87 22,571
06/19/2018 25.96 25.96 25.88 25.94 9,953
06/18/2018 25.94 25.94 25.8887 25.91 14,266
06/15/2018 25.95 25.95 25.85 25.8905 8,463
06/14/2018 25.94 25.94 25.85 25.85 16,269
06/13/2018 25.94 25.94 25.85 25.91 6,351
06/12/2018 25.95 25.98 25.891 25.9391 14,839
06/11/2018 25.92 25.9445 25.851 25.92 5,948
06/08/2018 25.95 25.95 25.88 25.93 6,517
06/07/2018 25.9 25.9454 25.85 25.9266 3,695
06/06/2018 25.9 25.9124 25.85 25.85 31,839
06/05/2018 25.95 25.95 25.8501 25.8501 11,514
06/04/2018 25.91 25.91 25.85 25.8695 21,877
06/01/2018 25.99 25.99 25.8886 25.8973 2,144
05/31/2018 26.05 26.05 25.92 25.9493 5,242
05/30/2018 25.97 26.05 25.96 25.97 18,806
05/29/2018 25.95 25.95 25.9208 25.93 10,074
05/25/2018 25.96 25.96 25.86 25.9 69,608
05/24/2018 25.96 25.96 25.881 25.9349 9,109
05/23/2018 25.95 25.96 25.8742 25.92 12,793
05/22/2018 25.94 25.949 25.8725 25.8946 18,554
05/21/2018 25.95 25.95 25.8794 25.885 13,083
05/18/2018 25.85 25.91 25.85 25.86 100,169
05/17/2018 25.91 25.94 25.88 25.9 33,002
05/16/2018 25.9 25.9 25.85 25.88 13,960
05/15/2018 25.9 25.905 25.86 25.8897 17,729
05/14/2018 25.9 25.92 25.87 25.895 15,774
05/11/2018 25.84 25.8582 25.84 25.8475 7,224
05/10/2018 25.9 25.9 25.8401 25.8401 19,539
05/09/2018 25.9 25.9 25.83 25.86 30,924
05/08/2018 25.88 25.8899 25.848 25.8835 56,467
05/07/2018 25.89 25.98 25.84 25.88 23,084
05/04/2018 25.9 25.9 25.8528 25.89 5,190
05/03/2018 25.89 25.9099 25.8495 25.88 3,875
05/02/2018 25.88 25.89 25.849 25.86 19,224
05/01/2018 25.91 25.91 25.8101 25.8424 33,967
04/30/2018 25.95 25.95 25.8772 25.9093 15,440
04/27/2018 25.8824 25.92 25.8824 25.9083 8,579
04/26/2018 25.95 25.95 25.85 25.8901 10,282
04/25/2018 25.89 25.9393 25.88 25.93 18,883
04/24/2018 25.83 25.9 25.83 25.87 6,489
04/23/2018 25.94 25.94 25.88 25.883 2,616
04/20/2018 25.94 25.94 25.85 25.9 22,701
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for IBDC

Research Brokers before you trade

Want to trade FX?

Smart Portfolio