Global Commodity Equity ETF Historical Stock Prices

(ETF)
CRBQ 
$40.204
*  
0.346
0.85%
Get CRBQ Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading CRBQ 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  40.55  40.636  40.204  40.204 6,246
10/22/2014 40.47 40.636 40.204 40.204 6,246
10/21/2014 40.63 40.7 40.341 40.55 6,206
10/20/2014 39.902 40.0999 39.78 40.0999 9,620
10/17/2014 40.14 40.14 39.74 39.87 12,915
10/16/2014 38.72 39.61 38.72 39.3401 2,023
10/15/2014 39.01 39.6499 38.844 39.6499 10,324
10/14/2014 39.5598 40.0066 39.4 39.47 2,983
10/13/2014 39.8 40.0475 39.3 39.3 2,228
10/10/2014 39.82 40.05 39.48 39.64 3,235
10/09/2014 40.76 40.76 40.27 40.27 7,885
10/08/2014 40.37 41.29 40.18 41.29 20,362
10/07/2014 41.1 41.26 40.86 40.86 7,095
10/06/2014 41.18 41.5599 41.18 41.5599 2,066
10/03/2014 41.184 41.184 40.885 40.99 2,898
10/02/2014 41.11 41.3999 40.86 41.3999 10,109
10/01/2014 42.15 42.15 41.8364 41.8364 578
09/30/2014 42.06 42.236 42.06 42.1399 2,834
09/29/2014 42.06 42.4095 42.06 42.2501 1,736
09/26/2014 42.49 42.7075 42.42 42.62 817
09/25/2014 42.56 42.58 42.48 42.48 2,619
09/24/2014 42.91 43.21 42.91 43.1701 980
09/23/2014 43.3802 43.3802 43.26 43.26 1,283
09/22/2014 43.65 43.65 43.25 43.25 905
09/19/2014 44.02 44.02 43.88 43.88 1,105
09/18/2014 44.01 44.061 44.01 44.061 2,137
09/17/2014 44.24 44.24 44.22 44.22 1,656
09/16/2014 44 44.4051 43.9524 44.4051 1,008
09/15/2014 43.82 44.0344 43.77 44.0344 1,300
09/12/2014 44.1 44.1 44.1 44.1 261
09/11/2014 44.07 44.31 44.07 44.22 5,411
09/10/2014 44.264 44.264 44.24 44.24 365
09/09/2014 44.74 44.74 44.27 44.29 898
09/08/2014 44.72 44.84 44.59 44.76 16,111
09/05/2014 44.98 45.05 44.83 45.05 5,788
09/04/2014 45.31 45.39 44.89 44.962 3,504
09/03/2014 45.438 45.6 45.438 45.57 3,632
09/02/2014 45.31 45.33 45.2 45.217 12,237
08/29/2014 45.48 45.81 45.48 45.53 5,094
08/28/2014 45.59 45.59 45.59 45.59 262
08/27/2014 46.752 46.752 46.752 46.752 185
08/26/2014 45.77 45.959 45.77 45.82 3,183
08/25/2014 45.49 45.804 45.49 45.804 1,163
08/22/2014 45.33 45.4001 45.33 45.4001 279
08/21/2014 45.738 45.9 45.73 45.9 1,240
08/20/2014 45.79 46.044 45.79 46.044 539
08/19/2014 46.01 46.01 45.9 45.9 601
08/18/2014 45.6001 46.0099 45.6 46.0099 1,599
08/15/2014 45.47 45.63 45.29 45.46 1,213
08/14/2014 45.6784 45.6784 45.34 45.34 881
08/13/2014 45.448 45.67 45.448 45.571 4,586
08/12/2014 45.4265 45.4265 45.41 45.41 645
08/11/2014 45.54 45.718 45.4101 45.42 3,930
08/08/2014 45.05 45.15 44.91 45.15 995
08/07/2014 44.884 44.9897 44.85 44.9897 897
08/06/2014 45.1 45.158 45.1 45.158 349
08/05/2014 45.228 45.322 45.04 45.0778 1,634
08/04/2014 44.95 45.34 44.95 45.34 1,299
08/01/2014 45.1 45.199 44.9 44.97 4,782
07/31/2014 45.42 45.4399 45.22 45.22 1,725
07/30/2014 46.01 46.01 45.72 45.8838 2,931
07/29/2014 46.2 46.315 46.18 46.18 695
07/28/2014 46.25 46.36 46.12 46.3 2,158
07/25/2014 46.24 46.48 46.24 46.48 1,304
07/24/2014 46.512 46.61 46.425 46.45 2,426
07/23/2014 46.3901 46.6199 46.3901 46.6199 2,351
07/22/2014 46.5 46.5 46.5 46.5 693
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?