Quantcast

Historical Stock Prices

(ETF)
IXP 
$59.04
*  
unch
unch
Get IXP Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading IXP 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 18-JAN-2019 TO 18-APR-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.
04/18/2019 59.04 59.1 58.84 59.04 10,409
04/17/2019 59.05 59.16 58.91 59.04 10,823
04/16/2019 58.92 59.1 58.75 58.98 140,154
04/15/2019 58.68 58.68 58.26 58.58 14,136
04/12/2019 58.51 58.5467 58.4034 58.52 10,849
04/11/2019 58.04 58.04 57.8556 58 5,035
04/10/2019 57.91 58.07 57.86 58.07 77,471
04/09/2019 57.55 57.74 57.53 57.68 73,599
04/08/2019 57.61 57.64 57.41 57.59 45,726
04/05/2019 57.74 57.74 57.5711 57.6347 6,673
04/04/2019 57.41 57.67 57.376 57.67 10,674
04/03/2019 57.36 57.7 57.23 57.32 25,308
04/02/2019 56.95 57.09 56.8 57.038 182,893
04/01/2019 56.58 57.0999 56.58 57.04 57,922
03/29/2019 56.34 56.35 55.98 56.28 11,640
03/28/2019 56.24 56.24 55.87 56.08 67,227
03/27/2019 56.47 56.59 55.92 56.21 61,903
03/26/2019 56.51 56.75 56.3273 56.55 185,576
03/25/2019 56.28 56.45 56.0505 56.24 15,856
03/22/2019 56.92 56.95 56.3965 56.48 5,789
03/21/2019 56.62 57.1585 56.62 57.1418 22,737
03/20/2019 56.47 57 56.3877 56.92 6,089
03/19/2019 56.86 56.865 56.43 56.51 11,544
03/18/2019 56.6 56.68 56.4385 56.53 21,938
03/15/2019 56.51 56.7 56.32 56.65 14,440
03/14/2019 56.38 56.5499 56.33 56.33 9,115
03/13/2019 56.49 56.6973 56.43 56.5432 5,372
03/12/2019 56.1 56.49 56.1 56.38 79,918
03/11/2019 55.39 56.07 55.39 56.07 12,974
03/08/2019 54.84 55.0978 54.72 55.07 6,206
03/07/2019 55.45 55.5466 54.9 55.19 30,425
03/06/2019 55.71 55.75 55.46 55.57 11,278
03/05/2019 55.35 55.795 55.25 55.71 12,470
03/04/2019 55.39 55.4099 54.6729 55.23 7,766
03/01/2019 55.16 55.3 54.9172 55.13 19,357
02/28/2019 54.95 55.13 54.8501 54.9 15,470
02/27/2019 55.05 55.13 54.78 54.98 10,062
02/26/2019 55.12 55.4442 55.052 55.23 16,534
02/25/2019 55.42 55.53 55.22 55.27 381,792
02/22/2019 54.94 55.3 54.9 55.3 17,307
02/21/2019 54.84 54.84 54.54 54.6556 13,032
02/20/2019 55 55.1784 54.84 54.855 38,456
02/19/2019 54.6 55.06 54.54 54.9 20,173
02/15/2019 54.77 54.84 54.51 54.81 18,281
02/14/2019 54.24 54.7599 54.0901 54.52 17,468
02/13/2019 54.7 54.83 54.5 54.55 24,499
02/12/2019 54.44 54.73 54.44 54.63 21,525
02/11/2019 54.47 54.53 54.1199 54.16 35,344
02/08/2019 53.9 54.37 53.8147 54.33 16,919
02/07/2019 54.32 54.4699 53.8361 54.17 16,812
02/06/2019 55.23 55.23 54.6065 54.69 26,023
02/05/2019 54.88 55.44 54.86 55.37 25,552
02/04/2019 54.54 54.9199 54.54 54.85 162,850
02/01/2019 54.68 54.84 54.5031 54.54 28,928
01/31/2019 54.19 54.9204 54.19 54.73 106,824
01/30/2019 53 53.5 52.71 53.37 15,715
01/29/2019 53.11 53.11 52.7976 52.91 316,294
01/28/2019 53.17 53.17 52.7991 53.07 51,962
01/25/2019 53.45 53.7999 53.45 53.5805 71,710
01/24/2019 53.03 53.09 52.665 53.0685 9,608
01/23/2019 53.24 53.3995 52.7321 53.05 34,502
01/22/2019 53.46 53.48 52.6901 52.89 81,222
01/18/2019 53.9 54.17 53.6531 53.94 45,184
*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