Quantcast

Historical Stock Prices

(ETF)
IPAC 
$54.9
*  
0.66
1.19%
Get IPAC Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading IPAC 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 22-DEC-2018 TO 22-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.
03/22/2019 55.3 55.3501 54.86 54.9 52,989
03/21/2019 55.28 55.57 55.22 55.56 36,989
03/20/2019 55.1 55.52 54.92 55.27 49,722
03/19/2019 55.39 55.4899 55.1977 55.31 30,441
03/18/2019 55.11 55.3 55.11 55.26 49,781
03/15/2019 54.83 55.1399 54.83 55.05 36,012
03/14/2019 54.49 54.6544 54.42 54.55 289,175
03/13/2019 54.73 55.13 54.73 54.99 26,866
03/12/2019 54.84 54.99 54.8 54.81 21,062
03/11/2019 54.31 54.81 54.31 54.81 26,277
03/08/2019 53.87 54.16 53.87 54.16 76,316
03/07/2019 54.77 54.77 54.3045 54.33 30,773
03/06/2019 55.14 55.14 54.92 54.9587 29,669
03/05/2019 55.03 55.28 54.99 55.16 108,339
03/04/2019 55.28 55.33 54.87 55.05 76,128
03/01/2019 55.12 55.255 54.96 55.18 30,729
02/28/2019 55.11 55.1634 54.97 54.97 34,734
02/27/2019 55.46 55.5002 55.3042 55.36 33,712
02/26/2019 55.46 55.825 55.46 55.7 67,144
02/25/2019 55.68 55.8138 55.52 55.52 45,931
02/22/2019 55.19 55.3999 55.19 55.27 20,880
02/21/2019 55.06 55.1038 54.89 55.04 39,041
02/20/2019 55.18 55.3697 55.12 55.14 39,802
02/19/2019 54.81 55.2099 54.81 55.08 57,141
02/15/2019 54.54 54.9 54.54 54.89 54,076
02/14/2019 54.2 54.4151 54.11 54.24 31,517
02/13/2019 54.43 54.62 54.27 54.32 67,513
02/12/2019 54.09 54.28 54.0601 54.18 309,808
02/11/2019 53.46 53.62 53.2 53.37 389,210
02/08/2019 53.19 53.49 53.1 53.49 85,761
02/07/2019 53.93 53.97 53.56 53.71 77,438
02/06/2019 54.53 54.53 54.2 54.22 69,933
02/05/2019 54.69 54.81 54.67 54.71 115,835
02/04/2019 54.12 54.4494 54.12 54.37 86,158
02/01/2019 54.15 54.24 54.02 54.12 98,574
01/31/2019 54.26 54.45 54.22 54.37 166,802
01/30/2019 53.82 54.53 53.7142 54.3 119,536
01/29/2019 53.8 53.86 53.63 53.68 58,868
01/28/2019 53.53 53.58 53.38 53.55 77,485
01/25/2019 53.88 54.01 53.8351 53.93 35,510
01/24/2019 53.21 53.35 53.11 53.3 67,718
01/23/2019 53.37 53.37 52.8186 52.98 28,747
01/22/2019 53.48 53.48 52.815 53.05 50,297
01/18/2019 53.86 54.06 53.7915 53.97 85,503
01/17/2019 52.93 53.56 52.93 53.4 44,066
01/16/2019 53.21 53.47 53.21 53.33 58,707
01/15/2019 53.06 53.29 52.9401 53.21 100,135
01/14/2019 52.48 52.8 52.48 52.68 59,542
01/11/2019 52.74 52.92 52.65 52.86 291,990
01/10/2019 52.85 53.31 52.83 53.27 187,450
01/09/2019 52.7 53.12 52.7 53.06 164,065
01/08/2019 52.656 52.68 52.33 52.56 120,727
01/07/2019 52.14 52.605 52.045 52.14 441,436
01/04/2019 51.14 52.26 51.14 52.14 153,549
01/03/2019 50.75 50.85 50.269 50.5 214,110
01/02/2019 50.07 50.92 50.07 50.88 209,294
12/31/2018 50.88 51.07 50.49 50.62 230,059
12/28/2018 50.92 51.02 50.5729 50.73 323,392
12/27/2018 49.88 50.65 49.56 50.58 296,756
12/26/2018 49.45 50.3099 49.1161 50.18 205,948
12/24/2018 49.3 49.57 48.9201 49.08 124,690
*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