Quantcast

Based on Value of 15 Publicly Issued Invetment Grade Long Term Debt Securities Historical Stock Prices

IPB 
$26.9
*  
unch
unch
Get IPB Alerts
*Delayed - data as of Oct. 23, 2018  -  Find a broker to begin trading IPB now
Exchange:AMEX
Industry: Finance
Community Rating:
View:    IPB After Hours
 
 
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-JUL-2018 TO 22-OCT-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.
16:00 N/A N/A N/A 26.90 0
10/22/2018 26.9 26.9 26.9 26.9 00
10/19/2018 26.9 26.9 26.9 26.9 00
10/18/2018 26.9 26.9 26.9 26.9 00
10/17/2018 26.9 26.9 26.9 26.9 159
10/16/2018 26.9651 26.9651 26.9651 26.9651 00
10/15/2018 26.9651 26.9651 26.9651 26.9651 00
10/12/2018 26.9651 26.9651 26.9651 26.9651 00
10/11/2018 26.9651 26.9651 26.9651 26.9651 00
10/10/2018 26.9651 26.9651 26.9651 26.9651 258
10/09/2018 27.02 27.0557 27 27.0355 3,245
10/08/2018 27.01 27.01 27.01 27.01 350
10/05/2018 27.0243 27.0243 27.0243 27.0243 100
10/04/2018 27.1 27.113 27.1 27.113 350
10/03/2018 27.2077 27.2077 27.2077 27.2077 00
10/02/2018 27.2077 27.2077 27.2077 27.2077 00
10/01/2018 27.23 27.23 27.1 27.2077 2,264
09/28/2018 27.23 27.23 27.23 27.23 500
09/27/2018 27.21 27.2142 27.2 27.2 1,448
09/26/2018 27.21 27.21 27.21 27.21 100
09/25/2018 27.2 27.2 27.2 27.2 500
09/24/2018 27.2 27.2 27.2 27.2 00
09/21/2018 27.2 27.2 27.2 27.2 557
09/20/2018 27.2246 27.2246 27.2246 27.2246 00
09/19/2018 27.2246 27.2246 27.2246 27.2246 00
09/18/2018 27.27 27.27 27.2246 27.2246 788
09/17/2018 27.22 27.39 27.19 27.2 2,058
09/14/2018 27.16 27.2 27.16 27.2 1,350
09/13/2018 27.06 27.1 27.06 27.1 400
09/12/2018 27.07 27.09 27.0501 27.0501 300
09/11/2018 27.18 27.33 27.05 27.15 2,944
09/10/2018 27.1 27.29 27.1 27.15 2,563
09/07/2018 27.05 27.0644 27.05 27.0644 1,002
09/06/2018 27.12 27.12 27.12 27.12 498
09/05/2018 27.5257 27.5257 27.5257 27.5257 00
09/04/2018 27.71 27.71 27.5257 27.5257 1,150
08/31/2018 27.5 27.5 27.5 27.5 757
08/30/2018 27.2088 27.2088 27.198 27.198 548
08/29/2018 27.238 27.238 27.2182 27.22 1,065
08/28/2018 26.96 27.13 26.96 27.1 1,791
08/27/2018 27.068 27.068 26.5996 27 4,897
08/24/2018 27.18 27.18 27.0301 27.0301 932
08/23/2018 27.1 27.1813 27.1 27.1811 930
08/22/2018 27.23 27.24 27.23 27.24 482
08/21/2018 27.55 27.55 27.03 27.03 2,481
08/20/2018 27.79 27.79 27.79 27.79 00
08/17/2018 27.05 27.79 27.04 27.79 700
08/16/2018 27.2 27.2 27.2 27.2 00
08/15/2018 27.4955 27.4955 27.01 27.2 3,206
08/14/2018 27.1843 27.1843 27.1843 27.1843 00
08/13/2018 27.1843 27.1843 27.1843 27.1843 200
08/10/2018 27.35 27.35 27.35 27.35 00
08/09/2018 27.35 27.35 27.35 27.35 00
08/08/2018 27.4217 27.45 27.07 27.35 3,360
08/07/2018 27.1258 27.1258 27.1258 27.1258 00
08/06/2018 27.202 27.202 27.1258 27.1258 862
08/03/2018 27.59 27.59 27.58 27.58 300
08/02/2018 27.58 27.58 27.58 27.58 200
08/01/2018 27.6 27.6 27.6 27.6 00
07/31/2018 27.6 27.6 27.6 27.6 00
07/30/2018 27.6 27.6 27.6 27.6 346
07/27/2018 27.62 27.62 27.62 27.62 00
07/26/2018 27.46 27.92 27.238 27.62 1,345
07/25/2018 27.5147 27.5147 27.5147 27.5147 00
07/24/2018 27.5147 27.5147 27.5147 27.5147 200
07/23/2018 27.05 27.05 27.05 27.05 138
*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