Quantcast

Historical Stock Prices

(ETF)
IBDP 
$24.83
*  
0.10
0.4%
Get IBDP Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading IBDP 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 24.76 24.84 24.73 24.83 58,700
03/21/2019 24.74 24.74 24.69 24.73 104,660
03/20/2019 24.62 24.73 24.5897 24.72 169,453
03/19/2019 24.6 24.63 24.5745 24.61 143,516
03/18/2019 24.62 24.62 24.59 24.62 114,386
03/15/2019 24.62 24.63 24.58 24.63 152,428
03/14/2019 24.58 24.61 24.54 24.58 86,878
03/13/2019 24.57 24.61 24.54 24.58 132,408
03/12/2019 24.55 24.59 24.54 24.59 188,175
03/11/2019 24.5 24.555 24.5 24.54 96,516
03/08/2019 24.51 24.56 24.51 24.53 67,428
03/07/2019 24.5 24.52 24.48 24.52 68,614
03/06/2019 24.45 24.47 24.42 24.47 94,719
03/05/2019 24.43 24.44 24.4 24.43 64,119
03/04/2019 24.41 24.43 24.3937 24.41 108,672
03/01/2019 24.45 24.45 24.363 24.4 106,826
02/28/2019 24.49 24.49 24.43 24.48 88,286
02/27/2019 24.47 24.51 24.4562 24.49 149,262
02/26/2019 24.485 24.52 24.47 24.52 47,896
02/25/2019 24.46 24.49 24.4332 24.47 54,740
02/22/2019 24.44 24.475 24.4 24.45 111,189
02/21/2019 24.43 24.43 24.3837 24.4 96,191
02/20/2019 24.45 24.45 24.4 24.4 144,064
02/19/2019 24.49 24.49 24.41 24.42 112,212
02/15/2019 24.41 24.4219 24.37 24.4 588,394
02/14/2019 24.4 24.43 24.38 24.42 132,164
02/13/2019 24.38 24.39 24.36 24.38 73,843
02/12/2019 24.4 24.41 24.37 24.41 124,575
02/11/2019 24.41 24.41 24.38 24.4 72,190
02/08/2019 24.45 24.45 24.41 24.42 80,853
02/07/2019 24.39 24.41 24.3617 24.4 38,896
02/06/2019 24.36 24.42 24.36 24.39 115,623
02/05/2019 24.36 24.3899 24.33 24.34 100,479
02/04/2019 24.32 24.35 24.27 24.33 102,664
02/01/2019 24.39 24.39 24.3233 24.355 86,036
01/31/2019 24.4 24.48 24.4 24.48 198,529
01/30/2019 24.3 24.38 24.25 24.36 77,349
01/29/2019 24.28 24.29 24.2 24.29 134,903
01/28/2019 24.16 24.24 24.16 24.2 111,374
01/25/2019 24.22 24.24 24.21 24.23 89,519
01/24/2019 24.24 24.24 24.18 24.23 122,863
01/23/2019 24.16 24.18 24.13 24.17 99,188
01/22/2019 24.11 24.14 24.1 24.13 98,567
01/18/2019 24.07 24.11 24.04 24.08 136,651
01/17/2019 24.08 24.08 24.03 24.07 151,345
01/16/2019 23.98 24.07 23.98 24.06 52,733
01/15/2019 24.07 24.07 24 24.06 208,757
01/14/2019 24.07 24.0856 24.01 24.0305 77,290
01/11/2019 24.05 24.06 24 24.04 76,569
01/10/2019 24.02 24.02 23.96 23.99 98,321
01/09/2019 23.93 23.97 23.91 23.96 107,456
01/08/2019 23.9 23.94 23.89 23.9 1,464,809
01/07/2019 24 24 23.9 23.9 128,262
01/04/2019 23.98 23.98 23.9 23.95 112,674
01/03/2019 23.91 24.04 23.91 24.02 94,820
01/02/2019 23.91 23.96 23.9 23.95 27,904
12/31/2018 23.9 23.94 23.87 23.9 79,507
12/28/2018 23.85 23.89 23.8 23.89 121,809
12/27/2018 23.73 23.83 23.73 23.82 99,895
12/26/2018 23.82 23.82 23.73 23.76 57,045
12/24/2018 23.84 23.85 23.7577 23.7922 44,647
*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