Historical Stock Prices

(ETF)
BSCG 
$22.07
*  
unch
unch
Get BSCG Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading BSCG 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 22.08 22.08 22.06 22.07 48,559
09/22/2016 22.07 22.07 22.05 22.07 55,436
09/21/2016 22.05 22.07 22.04 22.0699 117,191
09/20/2016 22.06 22.0606 22.05 22.06 41,214
09/19/2016 22.05 22.07 22.05 22.0685 36,621
09/16/2016 22.05 22.0693 22.05 22.05 24,123
09/15/2016 22.05 22.07 22.05 22.06 40,971
09/14/2016 22.05 22.08 22.05 22.065 28,180
09/13/2016 22.06 22.07 22.04 22.05 133,368
09/12/2016 22.053 22.06 22.05 22.06 43,225
09/09/2016 22.06 22.07 22.05 22.06 84,723
09/08/2016 22.08 22.08 22.05 22.05 269,959
09/07/2016 22.05 22.07 22.05 22.07 44,744
09/06/2016 22.07 22.07 22.05 22.05 51,927
09/02/2016 22.05 22.0692 22.0474 22.05 133,429
09/01/2016 22.0448 22.06 22.03 22.0539 243,843
08/31/2016 22.06 22.07 22.06 22.07 78,692
08/30/2016 22.06 22.07 22.06 22.06 69,851
08/29/2016 22.06 22.07 22.06 22.065 44,612
08/26/2016 22.08 22.08 22.06 22.065 27,417
08/25/2016 22.07 22.07 22.06 22.06 34,462
08/24/2016 22.06 22.08 22.06 22.065 23,708
08/23/2016 22.07 22.08 22.05 22.06 103,851
08/22/2016 22.05 22.09 22.05 22.06 38,845
08/19/2016 22.05 22.08 22.05 22.08 97,234
08/18/2016 22.04 22.0874 22.04 22.06 89,889
08/17/2016 22.04 22.06 22.04 22.04 153,183
08/16/2016 22.04 22.06 22.04 22.06 296,454
08/15/2016 22.05 22.05 22.04 22.05 37,550
08/12/2016 22.05 22.06 22.04 22.04 42,690
08/11/2016 22.05 22.06 22.05 22.05 73,828
08/10/2016 22.05 22.07 22.04 22.05 922,628
08/09/2016 22.06 22.0774 22.0501 22.067 127,675
08/08/2016 22.04 22.069 22.04 22.069 65,731
08/05/2016 22.06 22.06 22.04 22.05 114,373
08/04/2016 22.04 22.06 22.04 22.055 50,044
08/03/2016 22.04 22.06 22.04 22.045 120,564
08/02/2016 22.03 22.06 22.03 22.06 85,867
08/01/2016 22.03 22.06 22.03 22.06 63,617
07/29/2016 22.04 22.05 22.04 22.046 59,002
07/28/2016 22.04 22.06 22.04 22.05 56,176
07/27/2016 22.05 22.06 22.03 22.05 58,441
07/26/2016 22.04 22.06 22.04 22.04 121,272
07/25/2016 22.05 22.06 22.01 22.05 397,624
07/22/2016 22.03 22.05 22.03 22.05 76,970
07/21/2016 22.03 22.05 22.03 22.0463 58,830
07/20/2016 22.03 22.05 22.03 22.04 70,180
07/19/2016 22.03 22.05 22.03 22.04 85,778
07/18/2016 22.03 22.06 22.03 22.0429 82,492
07/15/2016 22.03 22.05 22.03 22.04 69,414
07/14/2016 22.03 22.05 22.02 22.0388 82,365
07/13/2016 22.03 22.05 22.03 22.04 100,756
07/12/2016 22.03 22.05 22.03 22.045 116,649
07/11/2016 22.02 22.05 22.02 22.04 66,922
07/08/2016 22.02 22.04 22.02 22.0385 278,864
07/07/2016 22.03 22.04 22.02 22.03 29,865
07/06/2016 22.02 22.05 22.02 22.0401 224,952
07/05/2016 22.03 22.04 22.02 22.03 59,095
07/01/2016 22.02 22.06 22.02 22.06 58,083
06/30/2016 22.03 22.0525 22.03 22.041 148,441
06/29/2016 22.04 22.06 22.03 22.03 423,659
06/28/2016 22.04 22.06 22.04 22.055 83,435
06/27/2016 22.04 22.0686 22.04 22.06 70,685
06/24/2016 21.97 22.06 21.97 22.06 58,384
06/23/2016 22.04 22.05 22.04 22.04 54,411
*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?