Quantcast

Historical Stock Prices

(ETF)
IBDR 
$23.464
*  
0.006
0.03%
Get IBDR Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading IBDR 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 17-MAY-2018 TO 17-AUG-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.
08/17/2018 23.57 23.57 23.4601 23.464 19,819
08/16/2018 23.52 23.52 23.43 23.47 28,058
08/15/2018 23.5 23.51 23.421 23.4238 23,608
08/14/2018 23.4 23.4497 23.39 23.44 10,395
08/13/2018 23.391 23.45 23.381 23.45 5,363
08/10/2018 23.38 23.45 23.32 23.39 29,812
08/09/2018 23.4 23.44 23.35 23.42 13,885
08/08/2018 23.33 23.41 23.32 23.33 7,993
08/07/2018 23.36 23.3999 23.34 23.379 21,452
08/06/2018 23.43 23.44 23.39 23.4276 4,765
08/03/2018 23.36 23.4 23.33 23.39 17,748
08/02/2018 23.32 23.34 23.31 23.3235 26,685
08/01/2018 23.29 23.31 23.2311 23.2817 18,774
07/31/2018 23.41 23.4184 23.3694 23.3834 8,735
07/30/2018 23.4 23.41 23.34 23.34 11,774
07/27/2018 23.4 23.44 23.35 23.35 27,150
07/26/2018 23.3 23.4 23.3 23.35 42,089
07/25/2018 23.32 23.38 23.31 23.37 38,394
07/24/2018 23.32 23.33 23.27 23.29 39,558
07/23/2018 23.35 23.35 23.26 23.29 13,044
07/20/2018 23.39 23.41 23.365 23.365 14,050
07/19/2018 23.3261 23.45 23.3261 23.41 8,936
07/18/2018 23.44 23.44 23.37 23.42 19,529
07/17/2018 23.45 23.45 23.35 23.41 26,404
07/16/2018 23.44 23.44 23.3 23.42 16,066
07/13/2018 23.43 23.48 23.3 23.48 22,190
07/12/2018 23.37 23.41 23.35 23.37 22,480
07/11/2018 23.363 23.38 23.33 23.35 23,303
07/10/2018 23.33 23.3699 23.31 23.322 23,041
07/09/2018 23.3 23.37 23.29 23.33 15,551
07/06/2018 23.3525 23.38 23.31 23.33 14,365
07/05/2018 23.312 23.36 23.28 23.3038 16,914
07/03/2018 23.3 23.32 23.2515 23.3 50,342
07/02/2018 23.29 23.29 23.1764 23.18 18,222
06/29/2018 23.37 23.37 23.27 23.32 15,465
06/28/2018 23.35 23.35 23.2301 23.2552 19,576
06/27/2018 23.2836 23.35 23.25 23.35 19,251
06/26/2018 23.26 23.28 23.2101 23.2348 29,347
06/25/2018 23.2671 23.2795 23.18 23.22 16,722
06/22/2018 23.25 23.285 23.18 23.2436 11,583
06/21/2018 23.26 23.28 23.181 23.21 21,485
06/20/2018 23.37 23.37 23.19 23.1932 16,141
06/19/2018 23.24 23.34 23.24 23.31 17,923
06/18/2018 23.27 23.31 23.21 23.2543 9,083
06/15/2018 23.326 23.36 23.25 23.28 16,698
06/14/2018 23.19 23.3 23.19 23.28 33,497
06/13/2018 23.21 23.27 23.141 23.2015 16,659
06/12/2018 23.215 23.27 23.16 23.235 16,458
06/11/2018 23.21 23.2463 23.1632 23.2 14,551
06/08/2018 23.28 23.3199 23.21 23.2912 13,525
06/07/2018 23.287 23.34 23.17 23.22 30,500
06/06/2018 23.31 23.31 23.18 23.225 21,804
06/05/2018 23.29 23.36 23.2538 23.31 14,101
06/04/2018 23.289 23.318 23.22 23.24 17,418
06/01/2018 23.36 23.36 23.24 23.26 28,407
05/31/2018 23.43 23.51 23.4 23.42 23,824
05/30/2018 23.52 23.52 23.38 23.445 106,294
05/29/2018 23.4455 23.57 23.44 23.54 10,196
05/25/2018 23.41 23.41 23.31 23.3886 13,698
05/24/2018 23.24 23.34 23.24 23.319 17,754
05/23/2018 23.25 23.27 23.18 23.235 19,046
05/22/2018 23.21 23.21 23.14 23.18 39,337
05/21/2018 23.21 23.21 23.1 23.1358 9,000
05/18/2018 23.13 23.2 23.07 23.1698 18,736
05/17/2018 23.13 23.1599 23.02 23.08 1,441,439
*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