First Trust NASDAQ Global Auto Index Fund Historical Stock Prices

CARZ 
$39.77
*  
0.295
0.74%
Get CARZ Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading CARZ 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 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  39.78  39.86  39.591  39.77 2,493
08/28/2014 39.78 39.86 39.591 39.77 2,493
08/27/2014 40 40.07 40 40.065 7,182
08/26/2014 39.9895 40.149 39.9895 40.11 62,148
08/25/2014 40.02 40.02 39.8001 39.9108 3,245
08/22/2014 39.83 39.83 39.46 39.68 4,278
08/21/2014 39.795 39.979 39.795 39.946 4,679
08/20/2014 39.6089 39.78 39.4801 39.767 5,033
08/19/2014 39.7001 39.7936 39.6812 39.793 1,761
08/18/2014 39.7019 39.8899 39.68 39.68 1,244
08/15/2014 39.38 39.47 39.38 39.4001 1,051
08/14/2014 39.9999 39.9999 39.59 39.71 5,026
08/13/2014 39.56 39.8699 39.56 39.7 19,411
08/12/2014 39.27 39.42 39.27 39.32 3,097
08/11/2014 39.31 39.443 39.31 39.41 2,499
08/08/2014 38.93 39.31 38.8201 39.31 196,744
08/07/2014 39.04 39.054 38.58 38.85 37,676
08/06/2014 38.92 39.1755 38.36 39.15 9,714
08/05/2014 39.5 39.57 38.99 39.112 19,038
08/04/2014 39.53 39.92 39.53 39.84 15,949
08/01/2014 39.658 39.75 39.49 39.65 1,341
07/31/2014 40 40.03 39.74 39.74 19,232
07/30/2014 40.5001 40.5001 40.2501 40.44 2,691
07/29/2014 40.6 40.608 40.45 40.45 5,452
07/28/2014 40.12 40.486 40.12 40.42 10,632
07/25/2014 40.5 40.66 40.36 40.5699 10,306
07/24/2014 40.684 40.81 40.68 40.68 9,741
07/23/2014 40.91 40.91 40.59 40.71 31,981
07/22/2014 40.7401 40.83 40.7401 40.79 2,904
07/21/2014 40.71 40.79 40.51 40.79 2,272
07/18/2014 41.52 41.52 40.4 40.87 43,547
07/17/2014 41.27 41.27 40.97 41.1099 1,329
07/16/2014 41.29 41.44 41.29 41.3486 1,520
07/15/2014 41.2717 41.2717 40.95 41 5,328
07/14/2014 40.942 41.13 40.942 41.09 3,433
07/11/2014 40.79 40.83 40.69 40.74 6,255
07/10/2014 40.386 40.7023 40.3501 40.7023 2,588
07/09/2014 40.95 41.26 40.88 41.2319 13,756
07/08/2014 41.12 41.12 40.74 40.74 16,170
07/07/2014 41.6 41.6 41.0463 41.234 2,555
07/03/2014 41.3999 41.54 41.3701 41.54 10,075
07/02/2014 41.35 41.4728 41.35 41.41 2,375
07/01/2014 40.99 41.47 40.99 41.47 11,362
06/30/2014 40.87 40.9899 40.7039 40.7795 6,127
06/27/2014 40.67 40.8558 40.67 40.8558 2,704
06/26/2014 40.8 40.85 40.56 40.85 10,595
06/25/2014 40.18 40.8333 40.18 40.77 5,243
06/24/2014 40.59 40.791 40.48 40.48 5,159
06/23/2014 40.77 41.18 40.77 40.92 12,075
06/20/2014 41.2 41.2 41.07 41.2 4,758
06/19/2014 41.2 41.29 41.17 41.17 4,154
06/18/2014 40.02 41.14 40.02 41.14 12,934
06/17/2014 40.52 40.7899 40.52 40.7899 12,009
06/16/2014 40.22 40.54 40.145 40.53 5,484
06/13/2014 40.31 40.4199 40.31 40.31 1,134
06/12/2014 40.63 40.76 40.38 40.38 42,558
06/11/2014 40.65 40.65 40.4701 40.5461 2,812
06/10/2014 40.51 40.8 40.47 40.58 7,956
06/09/2014 40.98 40.99 40.7501 40.8301 12,769
06/06/2014 40.96 41.0599 40.8345 41.0599 9,896
06/05/2014 40.65 40.6999 40.44 40.65 4,019
06/04/2014 40.17 40.46 40.17 40.429 5,188
06/03/2014 40.26 40.3599 40.1 40.2127 3,594
06/02/2014 40.16 40.22 40.14 40.2017 5,234
05/30/2014 40.09 40.29 40.08 40.275 6,153
05/29/2014 39.99 40.2 39.99 40.19 10,200
05/28/2014 39.7357 39.9 39.7255 39.82 2,163
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?