Quantcast

Historical Stock Prices

(ETF)
IBDC 
$26.08
*  
0.03
0.12%
Get IBDC Alerts
*Delayed - data as of Mar. 22, 2019  -  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
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 22-DEC-2018 TO 22-MAR-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.
03/22/2019 26.09 26.09 26.05 26.08 14,020
03/21/2019 26.01 26.07 26.01 26.05 16,558
03/20/2019 26 26.04 26 26.03 23,659
03/19/2019 26.03 26.04 26.025 26.03 14,182
03/18/2019 26.03 26.04 26.02 26.03 37,638
03/15/2019 26.0158 26.04 26.01 26.0331 35,422
03/14/2019 26.04 26.04 26.0317 26.035 22,021
03/13/2019 25.995 26.03 25.99 26.02 21,578
03/12/2019 26.01 26.039 26.005 26.02 55,152
03/11/2019 25.98 26.05 25.98 26.022 566,073
03/08/2019 25.98 25.9938 25.975 25.99 8,461
03/07/2019 25.98 26 25.965 25.98 36,406
03/06/2019 25.98 26 25.97 25.97 32,309
03/05/2019 25.97 26 25.9601 25.97 63,570
03/04/2019 25.98 26.04 25.9715 25.9935 52,253
03/01/2019 26.02 26.033 25.97 26.03 7,223
02/28/2019 26.07 26.07 26.02 26.05 23,236
02/27/2019 26.05 26.07 26.01 26.029 13,675
02/26/2019 26.07 26.08 26.0501 26.0593 60,926
02/25/2019 26.06 26.09 26.0314 26.07 6,992
02/22/2019 26.049 26.05 26.0112 26.025 7,423
02/21/2019 26.05 26.0647 26.01 26.025 11,587
02/20/2019 26.05 26.0575 26.01 26.025 11,573
02/19/2019 26.14 26.14 26.03 26.035 17,461
02/15/2019 25.991 26.0561 25.9901 26.03 24,381
02/14/2019 26.04 26.04 25.99 25.9945 23,290
02/13/2019 26.03 26.031 26.01 26.015 26,071
02/12/2019 26.06 26.06 25.9901 26.01 16,883
02/11/2019 26.01 26.01 25.991 26 7,842
02/08/2019 25.99 26.01 25.98 25.98 16,079
02/07/2019 26.02 26.02 25.99 26 8,715
02/06/2019 25.98 25.9939 25.96 25.9834 45,191
02/05/2019 25.98 26.02 25.97 26.02 8,543
02/04/2019 26.01 26.05 25.96 25.995 23,883
02/01/2019 26.03 26.03 25.989 25.995 8,877
01/31/2019 26.0809 26.0809 26 26.035 13,123
01/30/2019 26.02 26.0499 25.9915 26.02 11,585
01/29/2019 25.99 26.02 25.9808 26.015 9,959
01/28/2019 25.98 26.08 25.98 25.99 20,328
01/25/2019 26.03 26.03 26 26.025 4,502
01/24/2019 25.978 26.01 25.978 25.995 7,485
01/23/2019 25.96 25.99 25.96 25.97 17,932
01/22/2019 25.98 25.99 25.96 25.97 6,493
01/18/2019 25.95 25.98 25.93 25.95 20,039
01/17/2019 25.98 25.98 25.93 25.94 10,581
01/16/2019 25.95 25.98 25.92 25.93 24,688
01/15/2019 25.99 25.99 25.94 25.97 8,702
01/14/2019 25.9628 25.9699 25.95 25.955 5,071
01/11/2019 25.93 25.99 25.9 25.95 23,891
01/10/2019 25.97 25.974 25.945 25.945 2,851
01/09/2019 25.99 25.99 25.94 25.96 9,660
01/08/2019 25.99 25.99 25.9344 25.94 11,283
01/07/2019 25.91 25.96 25.9 25.9352 5,310
01/04/2019 25.95 25.998 25.9 25.9298 2,068
01/03/2019 25.94 25.96 25.9304 25.9452 25,423
01/02/2019 26.4 26.4 25.93 25.935 6,049
12/31/2018 25.92 25.9661 25.92 25.935 11,892
12/28/2018 25.88 25.93 25.88 25.925 6,237
12/27/2018 25.92 25.92 25.86 25.87 25,864
12/26/2018 25.93 25.94 25.86 25.89 26,590
12/24/2018 25.87 25.8999 25.86 25.86 2,901
*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