Historical Stock Prices

(ETF)
EDIV 
$25.67
*  
0.12
0.47%
Get EDIV Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading EDIV 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 25.66 25.8 25.5884 25.67 49,962
12/01/2016 25.75 25.808 25.485 25.55 82,385
11/30/2016 26.13 26.1486 26.03 26.07 117,910
11/29/2016 26.12 26.24 26.08 26.15 91,755
11/28/2016 26.09 26.3192 26.09 26.21 63,032
11/25/2016 25.94 25.979 25.9389 25.94 5,186
11/23/2016 25.83 25.95 25.7468 25.92 45,586
11/22/2016 26.13 26.2315 26.06 26.19 75,131
11/21/2016 25.73 25.87 25.6809 25.8233 58,959
11/18/2016 25.48 25.65 25.4 25.51 179,022
11/17/2016 25.66 25.73 25.36 25.41 178,831
11/16/2016 25.35 25.5393 25.35 25.51 52,892
11/15/2016 25.55 25.87 25.55 25.73 466,938
11/14/2016 25.35 25.4081 25.1076 25.33 85,426
11/11/2016 25.59 25.66 25.07 25.58 123,267
11/10/2016 26.64 26.718 25.9 26.04 75,228
11/09/2016 27.06 27.35 26.89 27.13 295,327
11/08/2016 27.65 28.0615 27.582 27.93 41,476
11/07/2016 27.41 27.74 27.41 27.71 117,091
11/04/2016 26.96 27.07 26.84 26.87 61,925
11/03/2016 27.29 27.4065 27.147 27.21 60,843
11/02/2016 27.43 27.5599 27.196 27.28 78,853
11/01/2016 27.84 27.84 27.3 27.44 74,811
10/31/2016 27.82 28.0099 27.82 27.92 31,994
10/28/2016 27.6 27.681 27.37 27.51 43,717
10/27/2016 27.91 27.9502 27.71 27.73 27,949
10/26/2016 27.91 28.06 27.81 27.88 37,273
10/25/2016 27.98 28.1942 27.95 28.112 34,847
10/24/2016 27.96 27.96 27.83 27.91 10,155
10/21/2016 27.54 27.7 27.5 27.7 37,922
10/20/2016 27.67 27.85 27.67 27.77 18,411
10/19/2016 27.84 27.97 27.751 27.94 22,878
10/18/2016 27.71 27.8317 27.61 27.81 56,379
10/17/2016 27.28 27.355 27.26 27.26 47,306
10/14/2016 27.42 27.4806 27.1955 27.2186 50,465
10/13/2016 27.02 27.29 26.84 27.2 52,022
10/12/2016 27.2 27.3523 27.13 27.26 39,865
10/11/2016 27.45 27.47 27.14 27.27 226,441
10/10/2016 27.88 28.0531 27.88 27.96 246,144
10/07/2016 27.93 28.02 27.6 27.82 270,917
10/06/2016 27.64 27.909 27.64 27.87 57,509
10/05/2016 27.89 28.0524 27.8472 27.98 35,009
10/04/2016 27.94 27.9588 27.465 27.54 147,580
10/03/2016 27.72 27.955 27.61 27.88 34,334
09/30/2016 27.67 27.74 27.56 27.68 26,438
09/29/2016 27.97 27.98 27.45 27.53 76,653
09/28/2016 27.92 28.086 27.67 28.08 55,665
09/27/2016 27.72 27.9299 27.6 27.9 77,984
09/26/2016 27.79 27.82 27.62 27.63 17,897
09/23/2016 28.16 28.2201 27.97 27.97 34,044
09/22/2016 28.46 28.526 28.23 28.29 133,682
09/21/2016 27.88 28.2932 27.72 28.23 38,739
09/20/2016 27.75 27.75 27.54 27.56 40,422
09/19/2016 27.51 27.7364 27.45 27.51 28,602
09/16/2016 27.07 27.18 26.93 27.14 43,997
09/15/2016 27.75 28.04 27.56 27.97 43,260
09/14/2016 27.59 27.76 27.51 27.56 42,507
09/13/2016 27.75 27.8335 27.38 27.48 71,056
09/12/2016 27.58 28.267 27.58 28.2 104,820
09/09/2016 28.49 28.49 27.9501 28.01 36,304
09/08/2016 29.11 29.1599 28.88 28.9 40,747
09/07/2016 29.2 29.2 29.0221 29.09 39,283
09/06/2016 28.84 29.22 28.83 29.2 68,272
09/02/2016 28.4 28.44 28.2548 28.4 43,616
*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?