Quantcast

Historical Stock Prices

(ETF)
IBDT 
$25.965
*  
0.005
0.02%
Get IBDT Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading IBDT 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 18-JAN-2019 TO 18-APR-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.
04/18/2019 26.06 26.06 25.93 25.965 39,704
04/17/2019 26.01 26.0386 25.97 25.97 90,889
04/16/2019 26.07 26.08 26 26.0009 150,790
04/15/2019 26.08 26.16 26.0161 26.1162 15,351
04/12/2019 26.09 26.1892 26.01 26.04 18,424
04/11/2019 26.1 26.12 26.05 26.085 17,042
04/10/2019 26.11 26.17 26.07 26.14 81,745
04/09/2019 26 26.064 25.9729 26 11,445
04/08/2019 26.01 26.03 26 26.0007 22,537
04/05/2019 25.966 26.03 25.9345 25.99 10,266
04/04/2019 25.83 25.98 25.83 25.9 8,534
04/03/2019 25.8311 25.9044 25.8311 25.865 9,532
04/02/2019 25.88 25.9599 25.88 25.9005 9,864
04/01/2019 26.01 26.0192 25.9 25.925 11,977
03/29/2019 26.11 26.16 26.11 26.135 11,968
03/28/2019 26.0415 26.18 26.0415 26.165 13,174
03/27/2019 26.21 26.21 26.17 26.17 5,106
03/26/2019 26.12 26.13 26.026 26.13 7,439
03/25/2019 26.05 26.13 26.0136 26.105 8,607
03/22/2019 25.87 26.08 25.87 25.95 19,385
03/21/2019 25.8854 25.8854 25.8401 25.875 4,446
03/20/2019 25.7 25.873 25.6801 25.84 12,007
03/19/2019 25.63 25.72 25.62 25.68 14,362
03/18/2019 25.663 25.72 25.65 25.695 8,126
03/15/2019 25.73 25.7399 25.6313 25.675 15,101
03/14/2019 25.6113 25.66 25.61 25.6289 11,042
03/13/2019 25.66 25.67 25.635 25.635 8,372
03/12/2019 25.53 25.682 25.53 25.665 9,663
03/11/2019 25.6 25.61 25.57 25.57 13,867
03/08/2019 25.4681 25.59 25.4681 25.59 15,112
03/07/2019 25.61 25.61 25.5055 25.5299 8,318
03/06/2019 25.49 25.55 25.4501 25.4995 13,875
03/05/2019 25.3906 25.4699 25.38 25.43 7,268
03/04/2019 25.4169 25.61 25.36 25.474 37,133
03/01/2019 25.439 25.4599 25.4 25.4014 8,123
02/28/2019 25.59 25.779 25.55 25.5506 10,920
02/27/2019 25.5927 25.6099 25.55 25.58 6,830
02/26/2019 25.84 25.84 25.55 25.6399 527,874
02/25/2019 25.5165 25.61 25.5165 25.56 39,225
02/22/2019 25.4701 25.6161 25.4701 25.5729 5,073
02/21/2019 25.4301 25.559 25.4301 25.51 26,269
02/20/2019 25.44 25.54 25.44 25.515 11,391
02/19/2019 25.59 25.6492 25.56 25.5638 4,698
02/15/2019 25.51 25.59 25.4899 25.59 22,353
02/14/2019 25.4101 25.5 25.4101 25.475 2,647
02/13/2019 25.4 25.46 25.4 25.4549 4,388
02/12/2019 25.39 25.5 25.39 25.4799 5,551
02/11/2019 25.49 25.51 25.4899 25.4916 2,919
02/08/2019 25.5 25.659 25.4301 25.535 20,099
02/07/2019 25.67 25.67 25.39 25.46 2,121
02/06/2019 25.42 25.49 25.41 25.45 13,583
02/05/2019 25.46 25.54 25.4225 25.482 11,569
02/04/2019 25.3498 25.38 25.3 25.3683 4,873
02/01/2019 25.37 25.45 25.37 25.3949 1,182
01/31/2019 25.48 25.74 25.48 25.74 4,419
01/30/2019 25.35 25.44 25.29 25.42 8,801
01/29/2019 25.35 25.35 25.2501 25.295 4,811
01/28/2019 25.14 25.28 25.14 25.255 4,254
01/25/2019 25.27 25.29 25.2 25.2 19,824
01/24/2019 25.35 25.35 25.1101 25.2513 5,586
01/23/2019 25.42 25.42 25.1201 25.2228 10,565
01/22/2019 25.15 25.155 25.0797 25.1049 8,514
01/18/2019 25.0616 25.12 25.0488 25.08 4,456
*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