Historical Stock Prices

(ETF)
EDOG 
$22.6362
*  
0.0638
0.28%
Get EDOG Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading EDOG 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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 22.48 22.745 22.48 22.6362 5,185
09/22/2016 22.98 23.029 22.7 22.7 12,690
09/21/2016 22.51 22.61 22.32 22.6 21,991
09/20/2016 22.47 22.47 22.4186 22.4186 3,385
09/19/2016 22.55 22.62 22.3 22.452 7,580
09/16/2016 22.34 22.34 22.1456 22.17 5,031
09/15/2016 22.33 22.45 22.2169 22.42 9,644
09/14/2016 22.24 22.24 22.0101 22.08 3,762
09/13/2016 22.2884 22.2884 21.92 21.9651 1,706
09/12/2016 22.35 22.57 21.98 22.57 3,042
09/09/2016 22.6 22.6 22.15 22.29 10,530
09/08/2016 23.15 23.15 23.0044 23.085 4,080
09/07/2016 23.32 23.32 23.0338 23.19 6,305
09/06/2016 23.12 23.1923 22.9694 23.17 9,265
09/02/2016 22.6 22.71 22.4479 22.71 6,883
09/01/2016 22.42 22.42 22.08 22.33 7,134
08/31/2016 22.4228 22.45 22.26 22.3537 1,026
08/30/2016 22.72 22.72 22.476 22.5 3,479
08/29/2016 22.7566 22.7566 22.5339 22.73 10,953
08/26/2016 22.92 23.0193 22.592 22.6167 2,952
08/25/2016 22.83 22.89 22.75 22.8299 9,908
08/24/2016 22.98 22.98 22.78 22.8 5,814
08/23/2016 23.098 23.098 22.8901 22.9 15,044
08/22/2016 23.1 23.1 22.89 22.8999 3,481
08/19/2016 23.3 23.3 23.14 23.25 4,689
08/18/2016 23.4299 23.4299 23.38 23.42 2,806
08/17/2016 23.23 23.3064 23.13 23.3064 1,053
08/16/2016 23.468 23.58 23.44 23.52 15,895
08/15/2016 23.6699 23.69 23.6301 23.6347 3,823
08/12/2016 23.57 23.57 23.4654 23.495 2,072
08/11/2016 23.5859 23.71 23.5859 23.678 3,303
08/10/2016 23.633 23.633 23.3801 23.4658 2,176
08/09/2016 23.5599 23.5799 23.55 23.55 1,132
08/08/2016 23.24 23.25 23.2087 23.24 6,123
08/05/2016 23.05 23.058 22.9101 23.04 5,530
08/04/2016 22.844 22.98 22.82 22.92 6,226
08/03/2016 22.6999 22.77 22.6999 22.77 355
08/02/2016 22.71 22.72 22.4704 22.56 5,209
08/01/2016 23.58 23.58 22.7574 22.78 13,896
07/29/2016 22.77 22.93 22.77 22.93 4,887
07/28/2016 22.6499 22.703 22.5578 22.703 1,168
07/27/2016 22.716 22.759 22.5 22.66 11,321
07/26/2016 22.72 22.7201 22.57 22.62 24,562
07/25/2016 22.785 22.785 22.7056 22.7234 1,061
07/22/2016 22.75 22.795 22.75 22.7545 711
07/21/2016 22.75 22.75 22.58 22.63 10,936
07/20/2016 22.49 22.7892 22.49 22.64 7,885
07/19/2016 22.82 22.82 22.62 22.71 17,871
07/18/2016 22.58 23.05 22.58 23.05 11,800
07/15/2016 22.77 22.81 22.77 22.81 669
07/14/2016 22.872 22.872 22.63 22.78 3,042
07/13/2016 22.33 22.4103 22.32 22.4103 7,554
07/12/2016 22.47 22.47 22.322 22.3374 2,745
07/11/2016 22.17 22.17 22.12 22.12 1,337
07/08/2016 21.7372 21.8881 21.6966 21.8 6,616
07/07/2016 21.59 21.73 21.4351 21.4428 4,974
07/06/2016 21.3236 21.58 21.2221 21.438 4,949
07/05/2016 21.6882 21.6882 21.4701 21.4701 1,411
07/01/2016 21.8301 21.902 21.8301 21.9 867
06/30/2016 21.77 21.8799 21.5589 21.68 13,636
06/29/2016 21.59 21.629 21.45 21.5368 2,368
06/28/2016 21.17 21.1853 20.86 21.038 10,344
06/27/2016 21.01 21.01 20.2101 20.48 14,549
06/24/2016 20.7 20.87 20.588 20.73 5,952
06/23/2016 21.94 21.95 21.715 21.9325 10,585
*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?