Quantcast

Historical Stock Prices

IPB 
$25.575
*  
0.195
0.76%
Get IPB Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading IPB now
Exchange:AMEX
Industry: Finance
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-SEP-2018 TO 14-DEC-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.
12/14/2018 25.8 25.8 25.575 25.575 360
12/13/2018 25.95 25.95 25.77 25.77 2,653
12/12/2018 25.8 25.98 25.8 25.95 2,801
12/11/2018 25.7228 26 25.7228 25.99 3,075
12/10/2018 25.8716 25.8716 25.8716 25.8716 161
12/07/2018 25.95 26 25.95 26 1,000
12/06/2018 25.97 25.995 25.97 25.995 552
12/04/2018 25.99 25.99 25.99 25.99 00
12/03/2018 25.99 25.99 25.99 25.99 100
11/30/2018 25.752 26 25.752 25.99 1,336
11/29/2018 26.0469 26.0469 26.0469 26.0469 1,442
11/28/2018 25.86 26.06 25.86 26.06 525
11/27/2018 25.99 26.05 25.86 25.8601 1,000
11/26/2018 25.9652 26.2 25.87 26.1918 10,301
11/23/2018 26.08 26.08 26.08 26.08 00
11/21/2018 26.08 26.08 26.08 26.08 00
11/20/2018 26.08 26.08 26.08 26.08 00
11/19/2018 26.09 26.11 25.86 26.08 3,139
11/16/2018 26.155 26.155 25.86 25.986 2,200
11/15/2018 25.86 26.3473 25.86 26.1 3,703
11/14/2018 25.84 26.35 25.8 26.18 4,880
11/13/2018 26.35 26.35 26.35 26.35 00
11/12/2018 26.35 26.35 26.35 26.35 233
11/09/2018 26.41 26.48 26.26 26.3541 2,567
11/08/2018 26.68 26.68 26.67 26.68 500
11/07/2018 26.99 26.99 26.99 26.99 100
11/06/2018 26.9271 26.9271 26.9271 26.9271 00
11/05/2018 26.9271 26.9271 26.9271 26.9271 00
11/02/2018 26.95 27 26.9271 26.9271 1,000
11/01/2018 26.58 26.58 26.58 26.58 00
10/31/2018 26.58 26.58 26.58 26.58 200
10/30/2018 26.18 26.18 26.18 26.18 800
10/29/2018 26.9 26.9 26.9 26.9 180
10/26/2018 26.9 26.9 26.9 26.9 400
10/25/2018 26.9 26.9 26.9 26.9 00
10/24/2018 26.9 26.9 26.9 26.9 00
10/23/2018 26.9 26.9 26.9 26.9 00
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
*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