Quantcast

Historical Stock Prices

(ETF)
IDU 
$128.41
*  
0.53
0.41%
Get IDU Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading IDU 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 25-FEB-2018 TO 25-MAY-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.
05/25/2018 127.96 128.62 127.7909 128.41 31,482
05/24/2018 126.94 127.95 126.69 127.88 49,118
05/23/2018 126.01 126.98 125.84 126.95 56,133
05/22/2018 125.23 126.31 125.23 125.72 37,901
05/21/2018 124.85 125.49 124.26 125.21 60,217
05/18/2018 124.85 125.28 123.85 124.54 59,405
05/17/2018 125.59 125.59 124.4135 124.54 53,224
05/16/2018 126.56 126.65 125.139 125.58 44,154
05/15/2018 126.96 126.96 126.07 126.55 50,791
05/14/2018 128.2 128.37 127.0201 127.53 44,338
05/11/2018 127.86 128.31 127.53 128.04 21,388
05/10/2018 126.91 127.8 126.63 127.75 58,940
05/09/2018 127.11 127.11 125.62 126.11 33,134
05/08/2018 129.51 129.51 126.77 126.93 43,448
05/07/2018 130.71 130.78 129.85 129.96 19,345
05/04/2018 130.25 131.13 130.25 130.71 23,491
05/03/2018 129.91 130.41 128.5 129.97 42,240
05/02/2018 130.08 130.47 129.53 129.96 18,396
05/01/2018 130.28 130.52 129.91 130.05 25,068
04/30/2018 130.94 131.23 130.42 130.42 21,537
04/27/2018 129.44 131.2158 129.25 130.8 99,849
04/26/2018 128.27 129.64 128.11 129.52 45,359
04/25/2018 127.78 128.63 127.48 128.16 34,721
04/24/2018 127.4 128.88 127.26 128.13 61,163
04/23/2018 127.12 127.84 126.82 127.3 28,694
04/20/2018 127.99 128.28 126.685 127 21,883
04/19/2018 127.86 128.2 127.16 127.99 38,293
04/18/2018 128.83 129.81 128.1 128.1 36,822
04/17/2018 127.65 129.14 127.29 128.65 47,188
04/16/2018 125.99 127.51 125.47 127.4 163,061
04/13/2018 125.02 126.2 125.02 125.75 38,569
04/12/2018 126.32 126.57 124.58 124.77 51,837
04/11/2018 126.39 126.85 125.93 126.35 31,390
04/10/2018 127.47 127.47 126.29 126.49 65,903
04/09/2018 127.33 128.21 127.03 127.32 34,221
04/06/2018 127.98 128.49 126.91 127.09 39,778
04/05/2018 127.05 128.2306 125.75 128.12 48,730
04/04/2018 126.61 127.38 125.93 127.06 49,411
04/03/2018 126.3 127.37 125.95 126.83 55,146
04/02/2018 127.46 128.06 125.4735 126.24 91,325
03/29/2018 127.12 127.96 127.12 127.45 70,983
03/28/2018 126.78 127.313 125.9 126.77 119,251
03/27/2018 125.04 127.7889 124.76 126.6 65,742
03/26/2018 124 125.06 123.86 124.85 118,440
03/23/2018 125.38 126.39 123.34 123.56 83,230
03/22/2018 124.82 127.32 124.7 125.24 84,376
03/21/2018 126.28 127.26 125.52 125.74 62,086
03/20/2018 126.84 127.29 125.89 126.2 60,557
03/19/2018 127.6 128.32 126.1 126.84 103,370
03/16/2018 126.32 127.82 126.32 127.61 59,282
03/15/2018 126.42 127.47 125.66 126.34 92,856
03/14/2018 125.5 126.84 125.5 126.48 59,939
03/13/2018 125.25 126.04 124.45 125.3 64,397
03/12/2018 124.34 125.17 124.34 125.04 34,731
03/09/2018 123.96 124.45 123.6 124.45 25,890
03/08/2018 123.44 124.23 123.44 124.02 14,296
03/07/2018 123.55 124.14 122.91 123.2 26,170
03/06/2018 125.45 125.45 123.81 123.95 29,803
03/05/2018 122.84 125.75 122.84 125.51 43,967
03/02/2018 123.21 124.295 122.37 123.11 34,358
03/01/2018 123.57 125.37 123.05 123.54 61,347
02/28/2018 124.7 125.06 123.45 123.46 25,020
02/27/2018 126.45 127.13 124.26 124.26 46,752
02/26/2018 127.26 127.27 126.09 126.3 46,677
*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