Quantcast

iPath S&P MLP ETN Historical Stock Prices

(ETF)
IMLP 
$17.3924
*  
0.1185
0.69%
Get IMLP Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading IMLP 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 20-DEC-2018 TO 20-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.
16:00 17.22 17.4053 17.2659 17.3924 1,848
03/20/2019 17.2266 17.2739 17.22 17.2739 773
03/19/2019 17.25 17.3299 17.2081 17.2081 32,297
03/18/2019 16.95 17.0851 16.95 17.0851 59,472
03/15/2019 16.42 16.8417 16.42 16.8417 32,523
03/14/2019 16.73 16.7336 16.73 16.7336 21,110
03/13/2019 16.69 16.7771 16.69 16.7771 186
03/12/2019 16.8092 16.8092 16.8092 16.8092 123
03/11/2019 16.7866 16.8116 16.7866 16.8116 50,459
03/08/2019 16.46 16.6 16.46 16.5817 63,536
03/07/2019 16.66 16.6907 16.66 16.6907 237
03/06/2019 16.4095 16.4816 16.4095 16.4685 625
03/05/2019 16.583 16.583 16.53 16.5466 3,841
03/04/2019 16.56 16.6182 16.56 16.6182 552
03/01/2019 16.5241 16.5827 16.5241 16.5827 586
02/28/2019 16.5141 16.5141 16.5141 16.5141 18
02/27/2019 16.86 16.975 16.86 16.9242 3,628
02/26/2019 17.02 17.12 16.9464 16.9464 15,368
02/25/2019 17.58 17.58 17.14 17.2046 2,957
02/22/2019 17.176 17.176 17.1377 17.1377 1,299
02/21/2019 17.19 17.19 17.0992 17.0992 14,362
02/20/2019 17.3019 17.3019 17.3019 17.3019 63
02/19/2019 17.1842 17.4379 17.1842 17.4379 4,594
02/15/2019 17.1453 17.16 17.104 17.104 537
02/14/2019 16.9147 17.058 16.9147 17.0508 543
02/13/2019 16.8517 16.8517 16.8517 16.8517 139
02/12/2019 16.59 16.6435 16.59 16.6435 4,599
02/11/2019 16.4202 16.4202 16.4202 16.4202 131
02/08/2019 16.3 16.3571 16.3 16.3571 641
02/07/2019 16.7 16.7 16.3001 16.4453 7,673
02/06/2019 16.8892 16.8892 16.7649 16.7649 500
02/05/2019 16.9524 16.9524 16.9455 16.9455 154
02/04/2019 17.23 17.23 16.83 16.9939 2,517
02/01/2019 16.6132 16.8752 16.6132 16.8752 3,050
01/31/2019 16.6833 16.6833 16.6833 16.6833 17
01/30/2019 16.63 16.8298 16.63 16.8298 127
01/29/2019 16.6086 16.6086 16.6086 16.6086 02
01/28/2019 16.4258 16.4258 16.3974 16.3974 167
01/25/2019 16.5242 16.5242 16.5242 16.5242 10
01/24/2019 16.3308 16.3702 16.3308 16.3702 307
01/23/2019 16.3302 16.3302 16.2686 16.2686 223
01/22/2019 16.4044 16.46 16.2644 16.2644 924
01/18/2019 16.6184 16.6184 16.6184 16.6184 80,002
01/17/2019 16.4378 16.4594 16.4378 16.4594 383
01/16/2019 16.463 16.463 16.4461 16.4461 136
01/15/2019 16.43 16.43 16.4288 16.4288 197
01/14/2019 16.1836 16.21 16.1835 16.1835 13,718
01/11/2019 16.3021 16.3021 16.3021 16.3021 52
01/10/2019 16.5047 16.5047 16.5047 16.5047 40
01/09/2019 16.76 16.76 16.6922 16.6922 426
01/08/2019 16.3215 16.5751 16.3215 16.5751 576
01/07/2019 16.15 16.25 16.15 16.1974 928
01/04/2019 15.7905 15.91 15.7905 15.8525 18,568
01/03/2019 14.95 15.2539 14.95 15.1147 1,016
01/02/2019 14.85 14.9564 14.85 14.9564 125
12/31/2018 14.26 14.7439 14.26 14.7439 3,184
12/28/2018 14.6332 14.6332 14.4 14.4642 204,831
12/27/2018 14.17 14.5361 14.17 14.5361 115
12/26/2018 14.32 14.673 14.32 14.673 1,141
12/24/2018 14.3 14.3 14.0994 14.0994 502
12/21/2018 14.873 14.873 14.5987 14.5987 9,961
12/20/2018 15.1755 15.25 14.7611 14.8525 1,431
*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