Historical Stock Prices

(ETF)
EEV 
$15.97
*  
0.13
0.81%
Get EEV Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading EEV 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 15.93 16.0299 15.93 15.97 17,748
05/21/2015 16.18 16.23 16.09 16.1 5,921
05/20/2015 16.01 16.1 15.93 15.97 7,889
05/19/2015 15.94 15.999 15.94 15.94 14,228
05/18/2015 15.859 15.9701 15.858 15.9615 19,964
05/15/2015 15.97 15.98 15.68 15.68 6,110
05/14/2015 15.9 15.9932 15.8701 15.92 21,398
05/13/2015 16.01 16.26 15.99 16.24 7,721
05/12/2015 16.47 16.48 16.269 16.3 31,009
05/11/2015 15.93 16.22 15.89 16.22 39,466
05/08/2015 15.939 16.03 15.77 15.88 39,038
05/07/2015 16.48 16.52 16.3201 16.35 28,400
05/06/2015 15.86 16.35 15.83 16.28 119,458
05/05/2015 15.69 15.9 15.66 15.88 39,689
05/04/2015 15.69 15.69 15.53 15.55 11,390
05/01/2015 15.79 15.91 15.6927 15.7165 22,346
04/30/2015 15.72 15.94 15.72 15.91 22,428
04/29/2015 15.4 15.511 15.3301 15.4552 25,042
04/28/2015 15.11 15.21 15.0365 15.1 11,829
04/27/2015 15.13 15.19 15.0772 15.17 22,199
04/24/2015 15.24 15.3 15.24 15.27 8,084
04/23/2015 15.66 15.7 15.3065 15.39 26,589
04/22/2015 15.719 15.81 15.6 15.6 13,497
04/21/2015 15.84 15.94 15.802 15.94 16,702
04/20/2015 16.16 16.16 16.07 16.14 70,991
04/17/2015 16.17 16.25 16.07 16.11 51,377
04/16/2015 15.74 15.75 15.387 15.55 48,066
04/15/2015 16.02 16.0729 15.81 15.84 16,099
04/14/2015 16.12 16.23 15.99 16.04 20,004
04/13/2015 15.93 16.2 15.83 16.2 26,545
04/10/2015 16.16 16.17 15.99 15.99 30,737
04/09/2015 16.15 16.24 16.02 16.04 52,797
04/08/2015 16.29 16.5 16.2499 16.34 60,245
04/07/2015 16.95 17.05 16.88 17.05 95,901
04/06/2015 17.03 17.03 16.72 16.91 74,501
04/02/2015 17.59 17.63 17.253 17.37 65,777
04/01/2015 18.03 18.12 17.8563 17.9 55,220
03/31/2015 18.5 18.57 18.3 18.34 15,800
03/30/2015 18.57 18.57 18.19 18.24 82,238
03/27/2015 19.11 19.13 18.97 18.99 20,769
03/26/2015 18.93 19.21 18.91 19.09 75,970
03/25/2015 18.18 18.77 18.18 18.76 57,602
03/24/2015 18.27 18.29 18.18 18.19 43,248
03/23/2015 18.34 18.486 18.28 18.35 61,650
03/20/2015 18.63 18.64 18.38 18.47 53,512
03/19/2015 18.72 19.11 18.72 19 51,600
03/18/2015 19.43 19.49 18.27 18.4 77,178
03/17/2015 19.77 19.77 19.32 19.32 52,040
03/16/2015 19.89 19.9302 19.77 19.79 30,461
03/13/2015 20.1 20.5 20.1 20.28 68,016
03/12/2015 19.55 19.85 19.4865 19.8 55,979
03/11/2015 20.14 20.233 19.98 20.05 42,936
03/10/2015 20.08 20.39 20.0785 20.39 157,005
03/09/2015 19.4 19.51 19.36 19.51 66,451
03/06/2015 19.05 19.443 19.05 19.34 70,710
03/05/2015 18.69 18.89 18.64 18.77 22,384
03/04/2015 18.61 18.88 18.61 18.74 33,227
03/03/2015 18.24 18.3599 18.23 18.3499 17,315
03/02/2015 18.1101 18.19 18.0476 18.08 16,861
02/27/2015 18.02 18.02 17.8101 18.02 23,006
02/26/2015 17.94 18.02 17.94 18.01 9,869
02/25/2015 17.961 18.06 17.91 17.98 12,092
02/24/2015 18.28 18.43 17.86 17.97 54,819
02/23/2015 18.33 18.51 18.33 18.45 21,930
*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?