Historical Stock Prices

(ETF)
BSCK 
$21.23
*  
0.09
0.43%
Get BSCK Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading BSCK 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 21.16 21.2599 21.15 21.23 319,177
12/01/2016 21.19 21.2 21.1 21.14 126,518
11/30/2016 21.24 21.3056 21.16 21.19 2,147,364
11/29/2016 21.29 21.3 21.25 21.29 230,045
11/28/2016 21.23 21.2765 21.2231 21.26 76,704
11/25/2016 21.17 21.3099 21.17 21.23 20,757
11/23/2016 21.29 21.29 21.15 21.21 117,724
11/22/2016 21.29 21.3 21.22 21.282 120,325
11/21/2016 21.24 21.28 21.221 21.28 150,687
11/18/2016 21.28 21.32 21.2601 21.29 155,797
11/17/2016 21.31 21.352 21.2648 21.31 151,415
11/16/2016 21.32 21.3699 21.268 21.34 117,747
11/15/2016 21.35 21.38 21.3201 21.37 126,054
11/14/2016 21.32 21.4 21.231 21.32 63,003
11/11/2016 21.4499 21.4499 21.35 21.36 47,482
11/10/2016 21.44 21.4735 21.36 21.4 97,480
11/09/2016 21.49 21.52 21.4202 21.44 152,747
11/08/2016 21.51 21.575 21.51 21.54 75,526
11/07/2016 21.55 21.57 21.48 21.57 136,705
11/04/2016 21.54 21.57 21.52 21.56 109,945
11/03/2016 21.55 21.58 21.54 21.57 43,492
11/02/2016 21.55 21.61 21.55 21.58 167,896
11/01/2016 21.54 21.56 21.51 21.555 94,864
10/31/2016 21.58 21.61 21.57 21.58 54,002
10/28/2016 21.57 21.59 21.53 21.5601 90,516
10/27/2016 21.58 21.59 21.56 21.5725 109,472
10/26/2016 21.62 21.625 21.57 21.57 99,000
10/25/2016 21.64 21.64 21.61 21.61 89,611
10/24/2016 21.64 21.65 21.6257 21.64 165,803
10/21/2016 21.65 21.68 21.6075 21.66 77,040
10/20/2016 21.66 21.66 21.61 21.65 78,761
10/19/2016 21.6 21.67 21.6 21.655 234,130
10/18/2016 21.61 21.65 21.58 21.645 110,840
10/17/2016 21.57 21.63 21.57 21.61 64,134
10/14/2016 21.6 21.63 21.58 21.61 60,795
10/13/2016 21.58 21.62 21.5701 21.59 105,634
10/12/2016 21.57 21.6 21.54 21.57 72,971
10/11/2016 21.57 21.576 21.53 21.56 62,339
10/10/2016 21.6 21.65 21.54 21.58 163,825
10/07/2016 21.58 21.61 21.5581 21.61 81,083
10/06/2016 21.57 21.6 21.5401 21.59 152,584
10/05/2016 21.6 21.64 21.57 21.59 140,747
10/04/2016 21.66 21.66 21.59 21.61 131,576
10/03/2016 21.67 21.67 21.6 21.66 70,199
09/30/2016 21.71 21.73 21.7 21.71 59,843
09/29/2016 21.67 21.72 21.67 21.71 69,032
09/28/2016 21.72 21.73 21.631 21.7 117,444
09/27/2016 21.72 21.73 21.68 21.72 112,765
09/26/2016 21.7 21.75 21.68 21.7 61,850
09/23/2016 21.68 21.7 21.6256 21.69 109,606
09/22/2016 21.65 21.69 21.624 21.69 146,443
09/21/2016 21.64 21.68 21.5872 21.65 89,384
09/20/2016 21.64 21.66 21.629 21.65 113,836
09/19/2016 21.67 21.6899 21.6 21.6356 92,212
09/16/2016 21.65 21.66 21.611 21.66 159,558
09/15/2016 21.632 21.65 21.555 21.65 163,641
09/14/2016 21.61 21.65 21.5905 21.64 166,712
09/13/2016 21.64 21.65 21.54 21.6 120,979
09/12/2016 21.61 21.66 21.59 21.64 71,542
09/09/2016 21.66 21.66 21.61 21.62 187,024
09/08/2016 21.7 21.7199 21.66 21.661 131,756
09/07/2016 21.74 21.75 21.7 21.73 131,862
09/06/2016 21.68 21.74 21.67 21.72 99,123
09/02/2016 21.69 21.69 21.65 21.68 74,519
*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?