Historical Stock Prices

(ETF)
AZIA 
$9.758
*  
0.092
0.93%
Get AZIA Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading AZIA 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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 9.7 9.76 9.7 9.758 626
03/26/2015 9.85 9.85 9.85 9.85 00
03/25/2015 9.85 9.85 9.85 9.85 00
03/24/2015 9.85 9.85 9.85 9.85 00
03/23/2015 9.92 9.92 9.85 9.85 404
03/20/2015 9.684 9.684 9.684 9.684 00
03/19/2015 9.6899 9.6899 9.684 9.684 503
03/18/2015 9.34 9.34 9.34 9.34 151
03/17/2015 9.21 9.27 9.13 9.26 1,595
03/16/2015 9.212 9.224 9.212 9.224 353
03/13/2015 9.32 9.32 9.2 9.21 1,516
03/12/2015 9.57 9.57 9.57 9.57 1,006
03/11/2015 9.45 9.45 9.21 9.3699 4,037
03/10/2015 9.5 9.5099 9.5 9.5099 3,218
03/09/2015 9.78 9.78 9.52 9.52 6,392
03/06/2015 10 10.27 9.73 9.79 3,165
03/05/2015 10 10 10 10 102
03/04/2015 10.21 10.21 9.72 9.8001 8,301
03/03/2015 9.99 10.009 9.99 10.009 1,734
03/02/2015 10.07 10.07 9.99 9.99 4,828
02/27/2015 9.94 9.94 9.94 9.94 00
02/26/2015 9.94 9.94 9.94 9.94 00
02/25/2015 10 10 9.94 9.94 1,254
02/24/2015 10.01 10.059 9.93 10 2,083
02/23/2015 10.14 10.14 10 10 1,407
02/20/2015 10.16 10.16 10.15 10.15 1,019
02/19/2015 10.19 10.19 10.1496 10.1496 1,274
02/18/2015 10.02 10.02 10.02 10.02 00
02/17/2015 10.14 10.14 10.02 10.02 1,162
02/13/2015 9.937 9.937 9.937 9.937 165
02/12/2015 9.7601 9.7601 9.7601 9.7601 156
02/11/2015 9.8 9.8 9.8 9.8 521
02/10/2015 10.01 10.01 10.01 10.01 569
02/09/2015 10.01 10.01 10.01 10.01 00
02/06/2015 10.01 10.01 10.01 10.01 00
02/05/2015 10.01 10.01 10.01 10.01 451
02/04/2015 10.01 10.01 10.01 10.01 00
02/03/2015 9.92 10.01 9.92 10.01 1,060
02/02/2015 9.51 9.51 9.51 9.51 00
01/30/2015 9.51 9.51 9.51 9.51 120
01/29/2015 9.7 9.7 9.65 9.65 2,527
01/28/2015 9.88 9.91 9.82 9.82 6,355
01/27/2015 9.91 9.91 9.91 9.91 00
01/26/2015 9.91 9.91 9.91 9.91 335
01/23/2015 9.83 9.83 9.83 9.83 00
01/22/2015 9.83 9.83 9.83 9.83 00
01/21/2015 9.83 9.83 9.83 9.83 107
01/20/2015 9.694 9.7199 9.694 9.7 1,297
01/16/2015 9.45 9.45 9.45 9.45 00
01/15/2015 9.45 9.45 9.45 9.45 00
01/14/2015 9.45 9.45 9.45 9.45 594
01/13/2015 9.765 9.765 9.59 9.63 9,518
01/12/2015 10.07 10.07 9.84 9.84 411
01/09/2015 9.98 9.98 9.84 9.98 2,255
01/08/2015 10 10.05 10 10.0399 1,587
01/07/2015 10.05 10.05 10 10 820
01/06/2015 10.21 10.21 10.1499 10.1499 1,656
01/05/2015 10.3 10.3 10.3 10.3 1,452
01/02/2015 10.3 10.47 10.3 10.3 1,276
12/31/2014 10.327 10.59 10.3 10.4 3,799
12/30/2014 10.05 10.1 10.045 10.1 5,127
12/29/2014 10.001 10.0513 10.001 10.04 5,893
*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?