Historical Stock Prices

(ETF)
EELV 
$26.53
*  
0.24
0.9%
Get EELV Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading EELV 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 17-JAN-2015 TO 17-APR-2015

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.
04/17/2015 26.54 26.99 26.4724 26.53 38,612
04/16/2015 26.81 26.9299 26.6201 26.77 76,491
04/15/2015 26.59 26.69 26.3801 26.6138 69,120
04/14/2015 26.66 26.66 26.4409 26.53 13,876
04/13/2015 26.47 26.4999 26.27 26.27 60,716
04/10/2015 26.71 26.71 26.51 26.63 53,323
04/09/2015 26.77 26.77 26.5801 26.64 39,209
04/08/2015 26.72 26.72 26.4801 26.54 23,297
04/07/2015 26.49 26.61 26.39 26.45 156,004
04/06/2015 26.35 26.6499 26.35 26.51 45,658
04/02/2015 26.14 26.32 26.14 26.32 60,589
04/01/2015 26.01 26.01 25.77 25.87 172,623
03/31/2015 25.76 25.76 25.66 25.6782 10,726
03/30/2015 25.69 25.842 25.6 25.81 20,305
03/27/2015 25.65 25.65 25.468 25.56 20,601
03/26/2015 25.61 25.62 25.5156 25.56 11,748
03/25/2015 26.09 26.09 25.52 25.52 9,840
03/24/2015 25.99 25.99 25.78 25.99 15,235
03/23/2015 25.9 25.9 25.69 25.81 10,521
03/20/2015 25.52 25.77 25.52 25.77 5,454
03/19/2015 25.53 25.565 25.401 25.4839 23,756
03/18/2015 25.33 25.95 25.2 25.86 40,827
03/17/2015 25.216 25.348 25.1957 25.32 28,411
03/16/2015 25.15 25.25 25.13 25.24 41,220
03/13/2015 25.06 25.06 24.8501 24.94 27,864
03/12/2015 25.19 25.3364 25.18 25.23 14,874
03/11/2015 24.92 25.0299 24.92 24.982 10,430
03/10/2015 25.07 25.07 24.84 24.84 19,502
03/09/2015 25.41 25.42 25.34 25.35 44,425
03/06/2015 25.58 25.58 25.249 25.33 49,593
03/05/2015 25.82 25.82 25.64 25.73 40,651
03/04/2015 25.79 25.85 25.59 25.69 34,026
03/03/2015 25.96 26.01 25.84 25.84 65,981
03/02/2015 26.24 26.24 25.95 26.03 241,647
02/27/2015 26.22 26.4 26.152 26.26 9,950
02/26/2015 26.38 26.38 26.26 26.32 10,889
02/25/2015 26.33 26.3699 26.28 26.33 50,730
02/24/2015 26.25 26.41 25.98 26.39 11,994
02/23/2015 26.14 26.14 25.93 26.014 104,072
02/20/2015 26.04 26.22 25.985 26.1708 24,919
02/19/2015 25.902 26.12 25.88 26.06 37,405
02/18/2015 26.02 26.1199 25.9009 26.03 25,490
02/17/2015 26.03 26.1681 26.0109 26.09 29,451
02/13/2015 26.11 26.34 26.07 26.26 18,523
02/12/2015 25.83 26.14 25.83 26.12 31,981
02/11/2015 25.76 25.76 25.52 25.67 45,128
02/10/2015 25.98 25.98 25.8401 25.92 102,604
02/09/2015 26 26 25.89 25.91 29,195
02/06/2015 26.28 26.28 25.83 25.92 154,155
02/05/2015 26.09 26.35 26.05 26.33 390,569
02/04/2015 26.22 26.26 25.93 25.94 116,341
02/03/2015 25.97 26.24 25.96 26.24 300,529
02/02/2015 25.54 25.92 25.52 25.85 349,520
01/30/2015 25.67 25.679 25.4301 25.45 55,720
01/29/2015 25.76 25.872 25.65 25.87 60,344
01/28/2015 26.13 26.13 25.81 25.81 27,766
01/27/2015 25.97 26.0599 25.91 26.02 39,414
01/26/2015 26.11 26.16 25.986 26.11 35,957
01/23/2015 26.07 26.17 26.04 26.07 101,554
01/22/2015 25.78 26.14 25.78 26.14 84,537
01/21/2015 25.46 25.7094 25.46 25.7094 35,896
01/20/2015 25.33 25.35 25.19 25.33 28,852
*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?