Historical Stock Prices

(ETF)
ACCU 
$26.93
*  
0.15
 negative 
0.56%
Get ACCU Alerts
*Delayed - data as of Apr. 17, 2014 


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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 26.99 27 26.91 26.93 16,502
04/16/2014 26.87 26.87 26.71 26.78 17,800
04/15/2014 26.54 26.54 26.38 26.38 12,234
04/14/2014 26.72 26.72 26.64 26.64 15,900
04/11/2014 26.69 26.7 26.57 26.69 16,099
04/10/2014 27.24 27.28 26.94 26.96 15,303
04/09/2014 27.06 27.23 26.99 27.18 14,800
04/08/2014 26.89 27.02 26.88 26.95 13,402
04/07/2014 27.1 27.1 26.74 26.79 13,928
04/04/2014 27.27 27.27 26.99 26.99 13,208
04/03/2014 26.98 26.98 26.9 26.91 12,900
04/02/2014 27.06 27.06 26.98 26.98 13,100
04/01/2014 27.02 27.07 26.93 27.04 13,412
03/31/2014 26.85 26.85 26.78 26.79 11,903
03/28/2014 26.74 26.74 26.52 26.53 16,802
03/27/2014 26.44 26.47 26.37 26.37 3,453
03/26/2014 26.3445 26.3445 26.3445 26.3445 00
03/25/2014 26.35 26.35 26.34 26.3445 1,800
03/24/2014 26.19 26.19 26.14 26.1701 900
03/21/2014 26.24 26.3 26.24 26.292 521
03/20/2014 26.14 26.14 26.14 26.14 00
03/19/2014 26.21 26.3 26.13 26.14 23,401
03/18/2014 25.74 25.74 25.74 25.74 00
03/17/2014 25.74 25.74 25.74 25.74 00
03/14/2014 25.79 25.82 25.74 25.74 3,700
03/13/2014 25.8101 25.8101 25.8101 25.8101 570
03/12/2014 26.26 26.26 26.26 26.26 290
03/11/2014 26.49 26.49 26.49 26.49 00
03/10/2014 26.39 26.5291 26.38 26.49 10,440
03/07/2014 26.984 26.984 26.984 26.984 00
03/06/2014 27.002 27.002 26.984 26.984 850
03/05/2014 26.72 26.72 26.72 26.72 00
03/04/2014 26.682 26.79 26.682 26.72 3,910
03/03/2014 26.3199 26.3199 26.28 26.28 252
02/28/2014 26.94 26.94 26.94 26.94 00
02/27/2014 26.94 26.94 26.94 26.94 00
02/26/2014 26.99 27.3 26.55 26.94 1,700
02/25/2014 26.93 26.93 26.93 26.93 00
02/24/2014 26.93 26.93 26.93 26.93 00
02/21/2014 27.08 27.21 26.93 26.93 550
02/20/2014 26.74 26.87 26.73 26.8 600
02/19/2014 26.81 26.93 26.64 26.64 1,050
02/18/2014 27.13 27.13 27.13 27.13 100
02/14/2014 27.08 27.13 26.95 26.96 55,600
02/13/2014 26.81 26.81 26.73 26.8 54,900
02/12/2014 26.98 26.99 26.72 26.72 85,825
02/11/2014 26.69 26.88 26.63 26.74 134,400
02/10/2014 26.4 26.41 26.34 26.37 84,300
02/07/2014 26.33 26.33 26.33 26.33 00
02/06/2014 26.33 26.33 26.33 26.33 190
02/05/2014 26.01 26.01 25.93 25.93 1,350
02/04/2014 25.774 25.774 25.774 25.774 124
02/03/2014 25.793 25.793 25.793 25.793 124
01/31/2014 26.72 26.72 26.72 26.72 00
01/30/2014 26.72 26.72 26.72 26.72 00
01/29/2014 26.72 26.72 26.72 26.72 00
01/28/2014 26.87 26.89 26.72 26.72 10,100
01/27/2014 26.75 26.75 26.68 26.7162 1,709
01/24/2014 27.03 27.09 26.85 26.85 7,300
01/23/2014 27.54 27.54 27.37 27.37 10,450
01/22/2014 27.93 27.93 27.79 27.81 2,600
01/21/2014 27.79 27.79 27.65 27.78 129,570
01/17/2014 27.84 27.84 27.64 27.7 28,110
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?