Historical Stock Prices

(ETF)
ECON 
$25.62
*  
0.45
1.73%
Get ECON Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading ECON 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 25.71 25.8899 25.5601 25.62 446,593
01/29/2015 26.05 26.11 25.8 26.07 181,012
01/28/2015 26.15 26.192 25.81 25.87 226,646
01/27/2015 26.03 26.18 25.92 26.09 841,012
01/26/2015 26.19 26.4 26.1801 26.35 921,120
01/23/2015 26.4 26.41 26.2 26.24 388,428
01/22/2015 26.24 26.6161 26.08 26.61 253,907
01/21/2015 25.77 26.16 25.77 26.11 269,758
01/20/2015 25.44 25.61 25.36 25.51 506,492
01/16/2015 25.29 25.53 25.26 25.53 163,422
01/15/2015 25.58 25.73 25.23 25.26 228,769
01/14/2015 25.3 25.54 25.244 25.47 170,541
01/13/2015 25.64 25.83 25.3502 25.51 143,488
01/12/2015 25.5 25.5 25.3275 25.4 113,049
01/09/2015 25.66 25.78 25.51 25.55 181,628
01/08/2015 25.5 25.8 25.5 25.7 141,767
01/07/2015 25.11 25.34 25.0501 25.27 284,390
01/06/2015 24.7 24.86 24.5 24.65 658,958
01/05/2015 24.75 24.75 24.3535 24.5 385,874
01/02/2015 25.21 25.2228 24.83 24.93 146,978
12/31/2014 25.38 25.45 25.29 25.34 325,625
12/30/2014 25.31 25.47 25.29 25.37 568,542
12/29/2014 25.3 25.43 25.26 25.305 308,124
12/26/2014 25.72 25.8 25.59 25.61 271,419
12/24/2014 25.41 25.5399 25.374 25.5 284,705
12/23/2014 25.39 25.4608 25.3 25.38 626,815
12/22/2014 25.46 25.49 25.34 25.44 516,385
12/19/2014 25.23 25.489 25.23 25.35 511,380
12/18/2014 25.05 25.32 25.05 25.18 546,072
12/17/2014 23.74 24.81 23.74 24.51 657,470
12/16/2014 23.66 24.2484 23.5 23.85 647,844
12/15/2014 24.29 24.45 23.87 24.03 508,222
12/12/2014 24.77 24.81 24.498 24.51 311,408
12/11/2014 25 25.118 24.81 24.86 229,413
12/10/2014 25.56 25.56 25.07 25.08 274,953
12/09/2014 25.66 25.66 25.47 25.6 273,737
12/08/2014 26.19 26.19 25.79 25.86 218,508
12/05/2014 26.28 26.4 26.24 26.32 108,449
12/04/2014 26.43 26.49 26.29 26.36 219,118
12/03/2014 26.6 26.67 26.518 26.54 186,615
12/02/2014 26.68 26.7 26.5 26.51 104,832
12/01/2014 26.86 26.88 26.58 26.61 150,030
11/28/2014 27.23 27.255 27.08 27.12 67,138
11/26/2014 27.36 27.51 27.28 27.45 120,256
11/25/2014 27.64 27.64 27.33 27.33 139,914
11/24/2014 27.82 27.875 27.6128 27.63 120,206
11/21/2014 27.65 27.91 27.65 27.88 134,013
11/20/2014 27.22 27.265 27.08 27.14 83,967
11/19/2014 27.12 27.365 26.99 27.27 188,241
11/18/2014 27.18 27.3002 27.17 27.28 103,224
11/17/2014 27.18 27.18 27.05 27.14 121,464
11/14/2014 27.23 27.44 27.16 27.42 102,867
11/13/2014 27.11 27.14 26.874 26.97 110,938
11/12/2014 26.86 27.07 26.85 26.9 166,939
11/11/2014 26.82 26.9 26.8 26.8821 120,595
11/10/2014 27.04 27.074 26.8501 26.89 75,347
11/07/2014 26.79 26.86 26.7799 26.84 160,440
11/06/2014 27.08 27.15 26.77 26.82 118,252
11/05/2014 27.19 27.28 26.99 27.16 144,296
11/04/2014 27.1 27.17 26.95 27.16 236,963
11/03/2014 27.28 27.39 27.1301 27.16 124,392
10/31/2014 27.33 27.43 27.26 27.43 525,247
10/30/2014 26.88 27.3099 26.88 27.17 195,823
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?