Historical Stock Prices

(ETF)
ASHR 
$24.6
*  
0.30
1.2%
Get ASHR Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading ASHR 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 24.71 24.72 24.58 24.6 626,176
09/22/2016 25 25 24.85 24.9 580,306
09/21/2016 24.6 24.87 24.6 24.84 651,780
09/20/2016 24.71 24.745 24.565 24.59 615,383
09/19/2016 24.83 24.83 24.65 24.69 421,545
09/16/2016 24.63 24.69 24.54 24.65 635,071
09/15/2016 24.4 24.65 24.4 24.61 806,564
09/14/2016 24.37 24.45 24.34 24.35 612,700
09/13/2016 24.46 24.68 24.35 24.39 1,203,488
09/12/2016 24.31 24.75 24.29 24.67 827,366
09/09/2016 24.98 25.15 24.705 24.73 1,621,079
09/08/2016 25.4 25.4 25.27 25.27 693,280
09/07/2016 25.36 25.37 25.245 25.25 442,264
09/06/2016 25.25 25.36 25.19 25.34 1,117,252
09/02/2016 25.15 25.15 25.08 25.12 825,176
09/01/2016 24.95 25.01 24.89 24.96 703,430
08/31/2016 25.17 25.18 25.09 25.15 580,274
08/30/2016 25.07 25.07 24.98 25.02 667,362
08/29/2016 24.94 25.11 24.9 25.07 1,366,918
08/26/2016 25.07 25.2 24.835 24.9 991,218
08/25/2016 25.12 25.13 25.02 25.07 727,357
08/24/2016 25.29 25.31 25.2 25.24 695,938
08/23/2016 25.5 25.53 25.37 25.37 410,350
08/22/2016 25.37 25.4 25.3 25.36 1,031,957
08/19/2016 25.47 25.58 25.435 25.51 905,979
08/18/2016 25.61 25.68 25.54 25.67 726,853
08/17/2016 25.74 25.78 25.575 25.65 1,600,331
08/16/2016 25.95 26.01 25.85 25.91 2,366,552
08/15/2016 25.81 26.065 25.8 26.02 3,711,528
08/12/2016 25.02 25.09 24.97 25.03 1,068,653
08/11/2016 24.53 24.63 24.47 24.57 864,647
08/10/2016 24.63 24.66 24.52 24.55 512,218
08/09/2016 24.67 24.7 24.61 24.7 722,032
08/08/2016 24.38 24.54 24.38 24.41 465,630
08/05/2016 24.25 24.28 24.21 24.26 543,154
08/04/2016 24.17 24.24 24.12 24.22 391,460
08/03/2016 24.08 24.17 24.06 24.17 571,003
08/02/2016 23.96 24.07 23.96 24.05 661,925
08/01/2016 24 24.0876 23.84 23.85 944,307
07/29/2016 24.18 24.34 24.17 24.29 671,530
07/28/2016 24.23 24.35 24.23 24.33 375,693
07/27/2016 24.25 24.2801 24.155 24.22 1,531,902
07/26/2016 24.665 24.78 24.6 24.72 1,299,987
07/25/2016 24.42 24.47 24.275 24.28 372,017
07/22/2016 24.3 24.37 24.29 24.34 684,352
07/21/2016 24.53 24.55 24.44 24.45 384,033
07/20/2016 24.44 24.53 24.37 24.48 442,440
07/19/2016 24.4 24.4 24.28 24.28 393,614
07/18/2016 24.46 24.5165 24.301 24.45 750,562
07/15/2016 24.68 24.68 24.57 24.62 1,098,821
07/14/2016 24.75 24.76 24.69 24.72 855,559
07/13/2016 24.87 24.875 24.7 24.81 1,707,661
07/12/2016 24.61 24.84 24.61 24.79 1,427,775
07/11/2016 24.02 24.08 23.98 24.08 1,011,178
07/08/2016 23.97 24.13 23.97 24.11 792,302
07/07/2016 24.07 24.0925 23.92 23.96 626,477
07/06/2016 23.9 24.09 23.86 24.09 1,061,815
07/05/2016 23.75 23.95 23.75 23.84 1,029,304
07/01/2016 23.65 23.67 23.55 23.59 728,211
06/30/2016 23.7 23.76 23.595 23.76 659,334
06/29/2016 23.59 23.78 23.56 23.76 1,069,313
06/28/2016 23.45 23.465 23.2807 23.4 824,670
06/27/2016 23.17 23.21 23.01 23.11 1,634,703
06/24/2016 23.01 23.39 22.8999 22.92 2,291,898
06/23/2016 23.59 23.79 23.55 23.78 933,618
*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?