Quantcast

Historical Stock Prices

(ETF)
IDMO 
$26.7259
*  
unch
unch
Get IDMO Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading IDMO 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 20-APR-2018 TO 20-JUL-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.
07/20/2018 26.7259 26.7259 26.7259 26.7259 00
07/19/2018 26.7259 26.7259 26.7259 26.7259 00
07/18/2018 26.7259 26.7259 26.7259 26.7259 00
07/17/2018 26.7259 26.7259 26.7259 26.7259 00
07/16/2018 26.7259 26.7259 26.7259 26.7259 00
07/13/2018 26.7259 26.7259 26.7259 26.7259 00
07/12/2018 26.7259 26.7259 26.7259 26.7259 00
07/11/2018 26.7259 26.7259 26.7259 26.7259 262
07/10/2018 26.85 26.8616 26.85 26.8616 449
07/09/2018 26.4883 26.4883 26.4883 26.4883 00
07/06/2018 26.4883 26.4883 26.4883 26.4883 00
07/05/2018 26.4883 26.4883 26.4883 26.4883 00
07/03/2018 26.4883 26.4883 26.4883 26.4883 215
07/02/2018 26.75 26.75 26.75 26.75 00
06/29/2018 26.75 26.75 26.75 26.75 00
06/28/2018 26.75 26.75 26.75 26.75 00
06/27/2018 26.75 26.75 26.75 26.75 147
06/26/2018 26.85 26.85 26.85 26.85 00
06/25/2018 26.84 26.85 26.84 26.85 563
06/22/2018 27.0017 27.0017 27.0017 27.0017 00
06/21/2018 27.0017 27.0017 27.0017 27.0017 172
06/20/2018 27.0183 27.0183 27.0183 27.0183 00
06/19/2018 27.24 27.24 27.0183 27.0183 576
06/18/2018 27.4769 27.4769 27.4769 27.4769 162
06/15/2018 28.1 28.1339 28.046 28.1339 564
06/14/2018 28.2858 28.2858 28.2858 28.2858 136
06/13/2018 28.4 28.4 28.4 28.4 00
06/12/2018 28.4 28.4 28.4 28.4 00
06/11/2018 28.4 28.4 28.3964 28.4 1,500
06/08/2018 28.37 28.37 28.37 28.37 3,400
06/07/2018 28.111 28.111 28.111 28.111 00
06/06/2018 28.111 28.111 28.111 28.111 00
06/05/2018 28.111 28.111 28.111 28.111 104
06/04/2018 28.2154 28.2154 28.2154 28.2154 100
06/01/2018 27.6979 27.6979 27.6979 27.6979 00
05/31/2018 27.6979 27.6979 27.6979 27.6979 00
05/30/2018 27.6979 27.6979 27.6979 27.6979 00
05/29/2018 27.6979 27.6979 27.6979 27.6979 254
05/25/2018 28.125 28.125 28.125 28.125 194
05/24/2018 28.7446 28.7446 28.7446 28.7446 00
05/23/2018 28.7446 28.7446 28.7446 28.7446 00
05/22/2018 28.7446 28.7446 28.7446 28.7446 00
05/21/2018 28.7446 28.7446 28.7446 28.7446 00
05/18/2018 28.7446 28.7446 28.7446 28.7446 00
05/17/2018 28.7446 28.7446 28.7446 28.7446 00
05/16/2018 28.7446 28.7446 28.7446 28.7446 00
05/15/2018 28.7446 28.7446 28.7446 28.7446 00
05/14/2018 28.7446 28.7446 28.7446 28.7446 209
05/11/2018 28.708 28.708 28.708 28.708 101
05/10/2018 28.38 28.38 28.38 28.38 00
05/09/2018 28.38 28.38 28.38 28.38 00
05/08/2018 28.38 28.38 28.38 28.38 00
05/07/2018 28.43 28.43 28.2455 28.38 639
05/04/2018 28.0514 28.0514 28.0514 28.0514 00
05/03/2018 28.0514 28.0514 28.0514 28.0514 00
05/02/2018 28.0514 28.0514 28.0514 28.0514 00
05/01/2018 28.1299 28.1299 28.0514 28.0514 388
04/30/2018 28.1599 28.1599 28.1599 28.1599 177
04/27/2018 28 28 28 28 00
04/26/2018 28 28 28 28 00
04/25/2018 28.06 28.06 28 28 517
04/24/2018 28.33 28.33 28.33 28.33 127
04/23/2018 28.369 28.369 28.369 28.369 00
04/20/2018 28.369 28.369 28.369 28.369 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for IDMO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio