Quantcast

Historical Stock Prices

(ETF)
IBDL 
$25.22
*  
0.01
0.04%
Get IBDL Alerts
*Delayed - data as of May 17, 2019  -  Find a broker to begin trading IBDL 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 17-FEB-2019 TO 17-MAY-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.
05/17/2019 25.22 25.23 25.2 25.22 113,760
05/16/2019 25.21 25.227 25.21 25.21 116,191
05/15/2019 25.24 25.24 25.21 25.235 102,419
05/14/2019 25.21 25.22 25.19 25.22 86,489
05/13/2019 25.2 25.21 25.17 25.21 157,920
05/10/2019 25.23 25.23 25.19 25.2 125,954
05/09/2019 25.21 25.21 25.18 25.21 115,909
05/08/2019 25.21 25.2437 25.18 25.2 104,256
05/07/2019 25.2 25.21 25.19 25.195 123,685
05/06/2019 25.2 25.21 25.175 25.19 283,802
05/03/2019 25.19 25.1932 25.15 25.19 136,773
05/02/2019 25.2 25.2 25.1701 25.18 217,482
05/01/2019 25.22 25.22 25.18 25.19 129,977
04/30/2019 25.24 25.25 25.21 25.25 129,695
04/29/2019 25.24 25.24 25.22 25.22 108,030
04/26/2019 25.24 25.25 25.21 25.24 121,970
04/25/2019 25.24 25.24 25.2033 25.22 93,411
04/24/2019 25.23 25.23 25.21 25.23 194,936
04/23/2019 25.21 25.244 25.17 25.22 210,494
04/22/2019 25.2 25.21 25.19 25.2 239,537
04/18/2019 25.19 25.2187 25.19 25.21 125,887
04/17/2019 25.2 25.2 25.18 25.2 156,869
04/16/2019 25.18 25.2 25.17 25.2 143,314
04/15/2019 25.18 25.1961 25.18 25.19 123,566
04/12/2019 25.18 25.2 25.18 25.19 146,248
04/11/2019 25.26 25.26 25.18 25.19 143,150
04/10/2019 25.18 25.208 25.18 25.2 148,496
04/09/2019 25.18 25.2 25.17 25.195 115,833
04/08/2019 25.2 25.2 25.17 25.18 122,441
04/05/2019 25.21 25.21 25.17 25.19 182,048
04/04/2019 25.18 25.2068 25.17 25.2 417,342
04/03/2019 25.21 25.21 25.16 25.18 232,284
04/02/2019 25.19 25.2224 25.17 25.18 176,143
04/01/2019 25.16 25.18 25.16 25.18 172,345
03/29/2019 25.25 25.25 25.23 25.235 132,075
03/28/2019 25.23 25.262 25.23 25.26 610,165
03/27/2019 25.27 25.28 25.24 25.25 198,752
03/26/2019 25.25 25.29 25.21 25.26 239,651
03/25/2019 25.26 25.26 25.22 25.22 192,107
03/22/2019 25.24 25.24 25.2 25.23 203,850
03/21/2019 25.21 25.22 25.19 25.215 113,859
03/20/2019 25.18 25.22 25.17 25.21 268,408
03/19/2019 25.17 25.19 25.17 25.19 129,326
03/18/2019 25.17 25.18 25.17 25.18 188,276
03/15/2019 25.17 25.2 25.16 25.19 289,571
03/14/2019 25.17 25.18 25.16 25.18 342,199
03/13/2019 25.15 25.17 25.15 25.165 208,715
03/12/2019 25.16 25.168 25.14 25.155 249,747
03/11/2019 25.17 25.17 25.14 25.17 134,739
03/08/2019 25.15 25.17 25.14 25.155 135,963
03/07/2019 25.15 25.17 25.12 25.16 247,034
03/06/2019 25.14 25.1474 25.11 25.13 173,552
03/05/2019 25.13 25.14 25.11 25.1111 159,403
03/04/2019 25.14 25.14 25.1 25.12 190,755
03/01/2019 25.1 25.13 25.08 25.13 176,255
02/28/2019 25.19 25.19 25.14 25.16 328,411
02/27/2019 25.18 25.1899 25.16 25.17 197,476
02/26/2019 25.15 25.18 25.15 25.17 164,541
02/25/2019 25.17 25.18 25.15 25.17 189,418
02/22/2019 25.21 25.21 25.14 25.17 203,562
02/21/2019 25.17 25.17 25.13 25.15 218,510
02/20/2019 25.15 25.16 25.13 25.13 184,300
02/19/2019 25.22 25.9718 25.14 25.14 219,587
*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