First Trust BICK Index Fund Historical Stock Prices

BICK 
$27.13
*  
0.21
0.77%
Get BICK Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading BICK now
Exchange: NASDAQ

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 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  27.26  27.17  27.13  27.13 2,752
08/21/2014 27.17 27.17 27.13 27.13 2,752
08/20/2014 27.34 27.34 27.34 27.34 203
08/19/2014 27.42 27.421 27.4 27.421 1,677
08/18/2014 27.25 27.25 27.25 27.25 312
08/15/2014 26.8801 27.0099 26.8801 26.9788 744
08/14/2014 26.9 26.91 26.9 26.91 256
08/13/2014 26.9433 26.9433 26.87 26.87 1,496
08/12/2014 26.72 26.7892 26.72 26.7892 1,004
08/11/2014 26.76 26.8199 26.76 26.78 2,450
08/08/2014 26.34 26.4 26.34 26.4 720
08/07/2014 26.53 26.57 26.53 26.57 320
08/06/2014 26.6175 26.6175 26.6175 26.6175 584
08/05/2014 26.92 26.945 26.56 26.592 2,297
08/04/2014 27.04 27.06 26.92 27.06 1,060
08/01/2014 26.84 26.85 26.82 26.82 1,160
07/31/2014 27 27 26.65 26.7 2,299
07/30/2014 27.04 27.155 27.04 27.155 799
07/29/2014 27.41 27.41 27.34 27.3892 393
07/28/2014 27.23 27.39 27.23 27.39 1,950
07/25/2014 27.24 27.253 27.18 27.253 2,086
07/24/2014 27.12 27.12 27.12 27.12 00
07/23/2014 27.11 27.1665 27.1088 27.12 904
07/22/2014 26.93 27.17 26.93 27.17 900
07/21/2014 26.651 26.712 26.651 26.712 2,121
07/18/2014 26.47 26.47 26.47 26.47 548
07/17/2014 26.29 26.38 26.17 26.17 2,908
07/16/2014 26.6 26.6 26.55 26.55 894
07/15/2014 26.31 26.33 26.29 26.31 1,556
07/14/2014 26.38 26.42 26.35 26.35 1,338
07/11/2014 26.1999 26.1999 26.1999 26.1999 955
07/10/2014 26.08 26.08 26.07 26.07 1,100
07/09/2014 26.38 26.39 26.36 26.36 1,502
07/08/2014 26.99 26.99 26.99 26.99 00
07/07/2014 26.99 26.99 26.99 26.99 130
07/03/2014 26.93 26.93 26.93 26.93 00
07/02/2014 27.12 27.12 26.93 26.93 1,959
07/01/2014 26.9001 26.97 26.9001 26.97 253
06/30/2014 26.5808 26.6399 26.5808 26.59 1,481
06/27/2014 26.5101 26.5101 26.42 26.42 324
06/26/2014 26.45 26.45 26.45 26.45 00
06/25/2014 26.633 26.633 26.45 26.45 934
06/24/2014 26.72 26.72 26.72 26.72 1,276
06/23/2014 26.6 26.6 26.56 26.56 450
06/20/2014 26.69 26.69 26.51 26.57 3,356
06/19/2014 26.8001 26.8001 26.8001 26.8001 00
06/18/2014 26.48 26.9 26.48 26.8001 31,596
06/17/2014 26.59 26.59 26.515 26.56 3,419
06/16/2014 26.53 26.53 26.47 26.5 7,130
06/13/2014 26.44 26.61 26.44 26.53 7,157
06/12/2014 26.72 26.72 26.72 26.72 00
06/11/2014 26.729 26.729 26.72 26.72 335
06/10/2014 26.561 26.654 26.56 26.61 3,380
06/09/2014 26.33 26.57 26.33 26.57 1,814
06/06/2014 26.183 26.183 26.183 26.183 821
06/05/2014 25.91 26.0999 25.91 25.93 1,605
06/04/2014 25.6433 25.7 25.6433 25.7 750
06/03/2014 25.79 25.8099 25.69 25.71 6,278
06/02/2014 25.678 25.678 25.6143 25.635 1,377
05/30/2014 25.79 25.79 25.53 25.53 2,802
05/29/2014 25.86 25.9499 25.84 25.8612 9,097
05/28/2014 25.81 25.9 25.81 25.85 8,581
05/27/2014 25.7 25.724 25.66 25.724 795
05/23/2014 25.8 25.94 25.8 25.94 605
05/22/2014 25.77 25.77 25.75 25.76 466
05/21/2014 25.61 25.61 25.575 25.575 764
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 Brokers before you trade

Want to trade FX?