Quantcast

Historical Stock Prices

(ETF)
IBDO 
$24.27
*  
0.01
0.04%
Get IBDO Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading IBDO 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 21-JUN-2018 TO 21-SEP-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.
09/21/2018 24.26 24.27 24.2216 24.27 64,706
09/20/2018 24.2 24.26 24.19 24.26 74,295
09/19/2018 24.244 24.25 24.21 24.24 91,736
09/18/2018 24.29 24.29 24.22 24.25 83,934
09/17/2018 24.2 24.29 24.2 24.29 102,845
09/14/2018 24.29 24.3 24.24 24.27 217,898
09/13/2018 24.32 24.33 24.2536 24.29 124,885
09/12/2018 24.23 24.335 24.23 24.29 91,608
09/11/2018 24.28 24.29 24.25 24.28 208,672
09/10/2018 24.31 24.32 24.26 24.3138 82,892
09/07/2018 24.33 24.37 24.26 24.3 102,961
09/06/2018 24.31 24.4 24.31 24.3899 69,779
09/05/2018 24.38 24.38 24.28 24.31 135,214
09/04/2018 24.33 24.36 24.28 24.342 61,958
08/31/2018 24.42 24.43 24.38 24.385 39,396
08/30/2018 24.41 24.4358 24.3674 24.4 230,867
08/29/2018 24.42 24.42 24.36 24.4 138,744
08/28/2018 24.42 24.45 24.37 24.37 71,777
08/27/2018 24.45 24.45 24.4 24.44 68,673
08/24/2018 24.44 24.45 24.4 24.45 66,165
08/23/2018 24.47 24.47 24.414 24.44 70,768
08/22/2018 24.43 24.48 24.42 24.43 88,151
08/21/2018 24.46 24.46 24.41 24.44 63,831
08/20/2018 24.44 24.46 24.4101 24.45 123,019
08/17/2018 24.48 24.48 24.37 24.41 61,566
08/16/2018 24.43 24.43 24.3601 24.39 121,779
08/15/2018 24.45 24.45 24.36 24.4 59,063
08/14/2018 24.35 24.41 24.32 24.38 100,391
08/13/2018 24.38 24.41 24.34 24.37 30,264
08/10/2018 24.36 24.4 24.31 24.35 61,121
08/09/2018 24.3864 24.3864 24.31 24.31 55,317
08/08/2018 24.29 24.3421 24.28 24.31 83,498
08/07/2018 24.34 24.34 24.285 24.31 69,954
08/06/2018 24.41 24.41 24.31 24.33 36,026
08/03/2018 24.27 24.33 24.2501 24.32 62,944
08/02/2018 24.22 24.27 24.22 24.27 115,500
08/01/2018 24.28 24.28 24.22 24.23 61,020
07/31/2018 24.4 24.4 24.29 24.31 52,095
07/30/2018 24.34 24.34 24.28 24.3 36,428
07/27/2018 24.38 24.38 24.27 24.3 73,270
07/26/2018 24.31 24.313 24.2654 24.29 55,285
07/25/2018 24.32 24.32 24.2561 24.28 64,431
07/24/2018 24.25 24.32 24.2401 24.28 86,487
07/23/2018 24.26 24.31 24.26 24.26 107,859
07/20/2018 24.35 24.35 24.3 24.32 235,930
07/19/2018 24.35 24.35 24.28 24.34 102,193
07/18/2018 24.32 24.33 24.279 24.29 202,243
07/17/2018 24.28 24.32 24.26 24.3 79,051
07/16/2018 24.36 24.36 24.25 24.3 32,302
07/13/2018 24.34 24.34 24.26 24.32 50,917
07/12/2018 24.22 24.29 24.22 24.28 48,985
07/11/2018 24.29 24.29 24.24 24.28 70,382
07/10/2018 24.3 24.3 24.23 24.265 169,726
07/09/2018 24.22 24.28 24.22 24.27 33,199
07/06/2018 24.27 24.28 24.22 24.24 57,787
07/05/2018 24.21 24.31 24.21 24.2533 86,608
07/03/2018 24.23 24.25 24.2 24.24 67,533
07/02/2018 24.3 24.3 24.17 24.22 70,356
06/29/2018 24.35 24.35 24.26 24.28 329,793
06/28/2018 24.3 24.31 24.2874 24.29 61,061
06/27/2018 24.29 24.3399 24.25 24.31 66,713
06/26/2018 24.26 24.28 24.23 24.26 58,551
06/25/2018 24.28 24.28 24.21 24.22 41,744
06/22/2018 24.24 24.24 24.2 24.2 71,207
06/21/2018 24.3 24.3 24.1956 24.25 72,547
*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