Quantcast

Historical Stock Prices

(ETF)
INKM 
$33.3285
*  
0.038
0.11%
Get INKM Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading INKM 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 14-MAR-2019 TO 14-JUN-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.
06/14/2019 33.31 33.33 33.31 33.3285 4,588
06/13/2019 33.3758 33.3758 33.3304 33.3665 5,562
06/12/2019 33.29 33.29 33.2648 33.2648 2,030
06/11/2019 33.25 33.32 33.25 33.3 7,521
06/10/2019 33.2253 33.265 33.2253 33.24 5,740
06/07/2019 33.15 33.296 33.15 33.2537 2,276
06/06/2019 33.1 33.104 33.0346 33.104 8,386
06/05/2019 33.02 33.02 32.9578 32.9906 6,143
06/04/2019 32.81 32.99 32.81 32.99 17,129
06/03/2019 32.7058 32.78 32.7058 32.78 8,585
05/31/2019 32.66 32.66 32.6105 32.625 2,083
05/30/2019 32.72 32.72 32.65 32.7 5,767
05/29/2019 32.71 32.71 32.579 32.6294 2,038
05/28/2019 32.83 32.83 32.7491 32.7491 9,728
05/24/2019 32.8273 32.8548 32.8273 32.8548 699
05/23/2019 32.75 32.7626 32.71 32.7626 2,488
05/22/2019 32.8536 32.8536 32.82 32.8483 1,023
05/21/2019 32.7986 32.89 32.7986 32.89 6,122
05/20/2019 32.7995 32.7995 32.7396 32.7396 12,116
05/17/2019 32.87 32.9196 32.85 32.8588 4,983
05/16/2019 32.96 33.0111 32.941 32.941 3,266
05/15/2019 32.79 32.9149 32.79 32.9109 11,343
05/14/2019 32.778 32.84 32.778 32.801 9,119
05/13/2019 32.77 32.77 32.66 32.706 4,680
05/10/2019 32.74 32.93 32.73 32.918 8,068
05/09/2019 32.67 32.8089 32.67 32.8089 3,143
05/08/2019 32.89 32.93 32.8488 32.8488 2,682
05/07/2019 33.0496 33.0496 32.8803 32.9104 10,378
05/06/2019 33.03 33.1054 33.03 33.0981 3,395
05/03/2019 32.98 33.16 32.98 33.1454 3,498
05/02/2019 32.98 32.98 32.89 32.91 2,785
05/01/2019 33.11 33.1804 33.0117 33.0117 15,073
04/30/2019 32.9999 33.0814 32.9692 33.0814 8,077
04/29/2019 33.0285 33.0457 33.0049 33.0049 1,465
04/26/2019 33 33.0502 33 33.0502 1,319
04/25/2019 32.9084 32.9699 32.9084 32.9483 1,793
04/24/2019 33.0585 33.0585 33 33 14,610
04/23/2019 32.9228 33.0164 32.9228 33.0164 6,288
04/22/2019 32.93 32.93 32.89 32.93 6,741
04/18/2019 32.96 33.001 32.96 32.9968 9,262
04/17/2019 33.015 33.016 32.9492 32.98 4,832
04/16/2019 33.0027 33.01 33.0001 33.005 1,176
04/15/2019 33.07 33.07 33.02 33.0505 3,239
04/12/2019 33.07 33.079 33.0462 33.0717 5,274
04/11/2019 33.08 33.08 32.99 33.04 9,415
04/10/2019 32.95 33.0459 32.95 33.0454 3,284
04/09/2019 32.99 32.99 32.91 32.9104 17,438
04/08/2019 33.03 33.03 32.97 33 3,834
04/05/2019 32.96 33.022 32.945 33.0218 3,499
04/04/2019 32.85 32.9175 32.85 32.9175 6,165
04/03/2019 32.92 32.929 32.8619 32.8695 5,155
04/02/2019 32.8 32.87 32.8 32.87 5,440
04/01/2019 32.8407 32.85 32.8 32.84 16,456
03/29/2019 32.74 32.7824 32.7358 32.7824 2,203
03/28/2019 32.68 32.72 32.62 32.72 11,169
03/27/2019 32.66 32.67 32.5772 32.6481 3,981
03/26/2019 32.67 32.6773 32.62 32.6582 7,571
03/25/2019 32.53 32.5769 32.4891 32.5769 6,415
03/22/2019 32.71 32.71 32.53 32.53 10,664
03/21/2019 32.72 32.74 32.6901 32.7329 6,445
03/20/2019 32.55 32.7099 32.4619 32.6087 8,562
03/19/2019 32.7 32.7 32.515 32.52 10,174
03/18/2019 33.04 33.04 32.75 32.7796 7,544
03/15/2019 32.96 32.96 32.7102 32.7102 21,280
03/14/2019 32.82 32.82 32.6432 32.6455 8,854
*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