Quantcast

Historical Stock Prices

(ETF)
IBDO 
$24.09
*  
0.06
0.25%
Get IBDO Alerts
*Delayed - data as of Nov. 16, 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
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 16-AUG-2018 TO 16-NOV-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.
11/16/2018 24.05 24.09 24.0201 24.09 82,905
11/15/2018 24.05 24.0899 24.02 24.03 76,273
11/14/2018 24.06 24.1 24.03 24.03 157,616
11/13/2018 24.06 24.11 24.05 24.05 76,471
11/12/2018 24.07 24.11 24.04 24.09 137,353
11/09/2018 24.04 24.07 24.01 24.07 59,182
11/08/2018 24.01 24.06 24.01 24.03 137,441
11/07/2018 24.07 24.07 24.02 24.03 92,542
11/06/2018 24.01 24.05 24 24 110,738
11/05/2018 24.03 24.07 24.02 24.02 114,619
11/02/2018 24.07 24.07 24.01 24.01 105,183
11/01/2018 24.08 24.09 24.03 24.09 83,562
10/31/2018 24.1 24.14 24.084 24.09 150,709
10/30/2018 24.19 24.19 24.12 24.162 83,712
10/29/2018 24.14 24.2229 24.14 24.16 134,803
10/26/2018 24.15 24.24 24.15 24.17 129,398
10/25/2018 24.2 24.2 24.14 24.16 83,902
10/24/2018 24.15 24.21 24.1261 24.21 106,305
10/23/2018 24.2 24.2 24.07 24.1 131,384
10/22/2018 24.07 24.13 24.07 24.09 91,475
10/19/2018 24.07 24.12 24.07 24.08 61,323
10/18/2018 24.07 24.16 24.06 24.09 116,497
10/17/2018 24.1 24.17 24.09 24.09 145,530
10/16/2018 24.16 24.16 24.12 24.15 136,375
10/15/2018 24.1 24.17 24.1 24.16 119,084
10/12/2018 24.17 24.19 24.12 24.16 168,655
10/11/2018 24.22 24.22 24.12 24.1427 97,251
10/10/2018 24.18 24.18 24.06 24.14 92,146
10/09/2018 24.19 24.19 24.1 24.1308 51,359
10/08/2018 24.1 24.56 24.07 24.12 36,417
10/05/2018 24.1 24.1486 24.0907 24.11 53,001
10/04/2018 24.15 24.165 24.12 24.15 109,909
10/03/2018 24.24 24.24 24.15 24.16 122,292
10/02/2018 24.21 24.26 24.1915 24.25 167,311
10/01/2018 24.17 24.23 24.17 24.2101 78,655
09/28/2018 24.272 24.3411 24.24 24.3 115,157
09/27/2018 24.28 24.3 24.21 24.24 115,759
09/26/2018 24.28 24.32 24.2145 24.26 136,603
09/25/2018 24.21 24.25 24.21 24.25 288,267
09/24/2018 24.25 24.261 24.2 24.24 73,784
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
*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