Historical Stock Prices

(ETF)
AUNZ 
$18.54
*  
0.108
0.58%
Get AUNZ Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading AUNZ 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 17-JAN-2015 TO 17-APR-2015

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.
04/17/2015 18.55 18.551 18.54 18.54 5,341
04/16/2015 18.6 18.648 18.49 18.648 6,359
04/15/2015 18.35 18.35 18.35 18.35 1,262
04/14/2015 18.13 18.31 18.13 18.27 25,261
04/13/2015 18.15 18.15 18.07 18.13 4,702
04/10/2015 18.25 18.29 18.01 18.2709 1,556
04/09/2015 18.26 18.26 18.141 18.141 501
04/08/2015 18.1482 18.241 18.1482 18.2201 1,900
04/07/2015 18.0894 18.2099 18.011 18.2099 2,749
04/06/2015 18.1 18.1 17.9801 17.9801 842
04/02/2015 18.089 18.09 17.89 18.0799 3,465
04/01/2015 18.0325 18.0325 18.0325 18.0325 00
03/31/2015 18.005 18.2 17.89 18.0325 14,530
03/30/2015 18.05 18.269 18.05 18.2599 1,122
03/27/2015 18.51 18.51 18.21 18.21 2,056
03/26/2015 18.3701 18.59 18.3701 18.58 668
03/25/2015 18.07 18.519 18.07 18.499 2,963
03/24/2015 18.42 18.46 18.42 18.43 1,527
03/23/2015 18.48 18.48 18.37 18.48 2,846
03/20/2015 18.09 18.2689 18.09 18.2689 18,123
03/19/2015 18.088 18.088 17.79 17.79 142,409
03/18/2015 17.98 18.27 17.89 18.1127 4,705
03/17/2015 18.01 18.03 18.01 18.03 940
03/16/2015 17.81 18.06 17.81 17.995 1,652
03/13/2015 17.95 17.95 17.924 17.93 2,334
03/12/2015 18 18.23 17.91 17.9256 4,767
03/11/2015 17.9 17.9 17.82 17.82 490
03/10/2015 18.08 18.08 17.97 17.9999 3,724
03/09/2015 18.05 18.11 18.05 18.107 1,253
03/06/2015 18.27 18.27 18.031 18.045 5,974
03/05/2015 18.35 18.35 18.2101 18.24 5,374
03/04/2015 18.42 18.45 18.42 18.45 281
03/03/2015 18.4 18.52 18.4 18.46 1,683
03/02/2015 18.416 18.4399 18.416 18.4399 754
02/27/2015 18.67 18.67 18.361 18.4 3,147
02/26/2015 18.75 18.75 18.39 18.39 2,749
02/25/2015 18.65 18.69 18.52 18.554 6,309
02/24/2015 18.3 18.49 18.291 18.48 33,630
02/23/2015 18.43 18.43 18.25 18.3723 3,298
02/20/2015 18.37 18.57 18.37 18.57 1,125
02/19/2015 18.301 18.309 18.3 18.3 378
02/18/2015 18.45 18.4635 18.45 18.4635 4,261
02/17/2015 18.35 18.35 18.3401 18.35 1,283
02/13/2015 18.55 18.55 18.31 18.5 1,836
02/12/2015 18.1401 18.3225 18.1401 18.3225 611
02/11/2015 18.2 18.2 18.142 18.142 590
02/10/2015 18.17 18.24 18.17 18.24 751
02/09/2015 18.45 18.5899 18.381 18.381 3,458
02/06/2015 18.59 18.59 18.23 18.33 7,859
02/05/2015 18.6399 18.7 18.3601 18.7 1,813
02/04/2015 18.52 18.52 18.52 18.52 177
02/03/2015 18.12 18.58 18.12 18.49 83,724
02/02/2015 18.29 18.58 18.29 18.441 8,381
01/30/2015 18.47 18.47 18.29 18.29 6,416
01/29/2015 18.45 18.54 18.35 18.35 1,821
01/28/2015 18.69 18.72 18.6 18.625 4,420
01/27/2015 18.81 18.81 18.66 18.759 2,604
01/26/2015 18.47 18.74 18.46 18.6 27,706
01/23/2015 18.7799 18.7799 18.6501 18.72 2,334
01/22/2015 18.92 19 18.9 18.9 8,208
01/21/2015 19.3 19.3099 18.87 18.9901 18,790
01/20/2015 19.36 19.39 19.031 19.2 2,398
*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?