Quantcast

Historical Stock Prices

(ETF)
INDL 
$79.34
*  
0.81
1.01%
Get INDL Alerts
*Delayed - data as of Jul. 13, 2018  -  Find a broker to begin trading INDL 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 13-APR-2018 TO 13-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.
07/13/2018 79.9 79.9 78.92 79.34 15,975
07/12/2018 79.86 80.4393 79.275 80.15 52,768
07/11/2018 77.11 78.065 76.14 77.15 17,084
07/10/2018 78 78.5 77.5514 78.38 23,846
07/09/2018 75.18 76.82 75.18 76.64 21,444
07/06/2018 73.14 74.62 72.971 74.04 23,948
07/05/2018 72.25 72.25 71.21 71.35 29,732
07/03/2018 73.78 74.0708 73.06 73.14 13,604
07/02/2018 71.96 72.4759 71.17 72.34 25,170
06/29/2018 72.36 73.915 72.3053 73.82 52,345
06/28/2018 68.76 69.67 67.9698 69.67 63,156
06/27/2018 73.29 73.29 70.05 70.1602 51,557
06/26/2018 74.98 75.3048 74.27 74.38 7,576
06/25/2018 75.07 75.69 73.42 74.73 21,046
06/22/2018 77.92 78.55 77.2501 77.3 46,575
06/21/2018 76.59 76.59 75.15 75.26 14,876
06/20/2018 76.53 76.6 76.0332 76.09 30,922
06/19/2018 74.05 75.37 73.44 75.11 24,771
06/18/2018 76.41 76.41 75.32 75.995 21,249
06/15/2018 76.7 77.27 75.811 77.17 26,346
06/14/2018 79.13 79.65 77.42 77.68 26,344
06/13/2018 80.04 80.5 77.9 78.65 30,968
06/12/2018 79.81 80.2 78.895 79.5 21,477
06/11/2018 78.53 79.17 78.5001 78.58 17,430
06/08/2018 77.5 78.6641 77.41 78.24 35,232
06/07/2018 80.02 80.02 76.445 76.52 45,307
06/06/2018 77.91 80.11 77.7901 80.07 71,785
06/05/2018 74.47 74.84 73.815 74.84 27,262
06/04/2018 76.62 76.62 75.14 75.14 38,715
06/01/2018 77.28 78.1 77.0767 77.97 30,171
05/31/2018 77.55 77.72 76.0057 76.99 36,893
05/30/2018 75.71 77.359 75.4 77.1 59,423
05/29/2018 75.77 75.8817 73.1804 74.27 39,073
05/25/2018 74.71 75.909 74.631 75.77 90,672
05/24/2018 71.39 72.2399 70.5 72.19 45,000
05/23/2018 70.27 71.1246 69.14 70.99 64,562
05/22/2018 72.14 72.9129 72 72.31 36,472
05/21/2018 71.68 71.68 71.07 71.47 74,166
05/18/2018 73.29 73.29 72.05 72.94 101,190
05/17/2018 76.91 76.91 75.76 76.13 49,567
05/16/2018 77.93 79.04 77.93 78.75 41,407
05/15/2018 77.13 77.3 75.75 76.1162 75,842
05/14/2018 80.95 81.44 79.65 79.74 47,342
05/11/2018 82.98 83.04 81.1 81.63 30,426
05/10/2018 81.17 83.41 80.89 82.67 32,991
05/09/2018 81.88 82 80.66 81.78 22,731
05/08/2018 82 82.02 80.9 81.52 22,709
05/07/2018 81.65 82.93 81.2 81.9 14,291
05/04/2018 81.4 83.12 80.79 82.26 37,255
05/03/2018 83.5 83.715 81.64 83.21 32,854
05/02/2018 85.3 85.96 83.99 83.9949 33,699
05/01/2018 86.7 86.7 83.87 86.43 33,842
04/30/2018 87.77 88.59 87.01 87.17 53,424
04/27/2018 86.58 87.75 86.51 87.49 45,716
04/26/2018 83.93 85.145 83.93 84.87 17,731
04/25/2018 82.6 82.69 81.201 82.15 24,991
04/24/2018 85.08 86.1 83.18 83.25 21,479
04/23/2018 85.35 85.44 83.08 83.63 23,099
04/20/2018 85.29 85.29 83.24 84.05 28,786
04/19/2018 86.6 87.15 84.1806 84.65 31,788
04/18/2018 87.3 88.103 87.0952 87.5 22,139
04/17/2018 87.01 88.46 87.01 87.595 32,599
04/16/2018 86.98 87.56 86.682 87.15 35,280
04/13/2018 87.11 87.6358 85.552 86.05 29,935
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for INDL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio