Historical Stock Prices

EFAD 
$32.76
*  
0.1962
0.6%
Get EFAD Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading EFAD now
Exchange:Bats

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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 32.1099 32.1099 32.1099 32.1099 00
01/12/2017 32.1099 32.1099 32.1099 32.1099 00
01/11/2017 32.1099 32.1099 32.1099 32.1099 00
01/10/2017 32.1099 32.1099 32.1099 32.1099 00
01/09/2017 32.1099 32.1099 32.1099 32.1099 00
01/06/2017 32.1099 32.1099 32.1099 32.1099 00
01/05/2017 32.1099 32.1099 32.1099 32.1099 00
01/04/2017 32.1099 32.1099 32.1099 32.1099 00
01/03/2017 32.1099 32.1099 32.1099 32.1099 00
12/30/2016 32.1099 32.1099 32.1099 32.1099 00
12/29/2016 32.1099 32.1099 32.1099 32.1099 00
12/28/2016 32.11 32.166 32.017 32.1099 12,868
12/27/2016 32.11 32.5 32.11 32.34 17,405
12/23/2016 32.8213 32.8213 32.06 32.13 10,574
12/22/2016 32.1216 32.1216 32.03 32.03 2,465
12/21/2016 32.06 32.15 32.04 32.06 13,954
12/20/2016 32.3 32.3 32.21 32.24 13,456
12/19/2016 32.249 32.3 32.18 32.18 5,806
12/16/2016 32.26 32.32 32.127 32.21 14,769
12/15/2016 32.3 32.3 31.92 32.1 10,404
12/14/2016 32.74 32.74 32.19 32.19 7,082
12/13/2016 32.5 32.722 32.5 32.65 6,294
12/12/2016 32.48 32.48 32.2615 32.2701 7,104
12/09/2016 32.14 32.38 32.081 32.38 22,450
12/08/2016 32.02 32.1199 31.8 31.83 13,531
12/07/2016 32.11 32.2731 31.98 32.1995 17,068
12/06/2016 31.96 32.12 31.885 32.06 36,367
12/05/2016 31.71 32.0199 31.71 32.0199 22,030
12/02/2016 31.61 31.92 31.61 31.84 23,802
12/01/2016 31.74 31.83 31.59 31.6993 15,594
11/30/2016 31.9995 31.9995 31.78 31.8999 6,150
11/29/2016 31.79 32.02 31.79 31.95 12,851
11/28/2016 31.97 31.97 31.79 31.79 33,903
11/25/2016 31.83 31.9499 31.7622 31.9499 15,717
11/23/2016 31.4482 31.6796 31.4482 31.6225 7,533
11/22/2016 31.76 31.76 31.64 31.727 8,997
11/21/2016 31.46 31.75 31.46 31.7079 20,047
11/18/2016 31.4939 31.5146 31.43 31.48 11,373
11/17/2016 31.6788 31.83 31.6788 31.74 13,365
11/16/2016 31.4901 31.67 31.4901 31.5893 11,347
11/15/2016 31.79 31.86 31.66 31.86 5,868
11/14/2016 31.7 31.78 31.64 31.745 9,913
11/11/2016 32.09 32.26 31.9 32.03 20,877
11/10/2016 32.89 32.89 32.23 32.41 44,101
11/09/2016 32.5 32.8968 32.5 32.7601 9,884
11/08/2016 32.5121 32.72 32.5114 32.58 13,254
11/07/2016 32.6334 32.6334 32.4 32.5 43,524
11/04/2016 32.2 32.4099 32.2 32.21 47,054
11/03/2016 32.47 32.578 32.3327 32.34 12,453
11/02/2016 32.49 32.6499 32.3886 32.3901 15,181
11/01/2016 32.8 32.8 32.46 32.519 23,339
10/31/2016 32.55 32.6983 32.55 32.66 3,882
10/28/2016 32.85 32.85 32.5778 32.61 20,785
10/27/2016 32.72 32.76 32.67 32.67 7,501
10/26/2016 32.6 32.7999 32.6 32.69 12,629
10/25/2016 32.9 32.9179 32.8241 32.89 9,753
10/24/2016 33.16 33.16 32.9574 33.05 48,099
10/21/2016 33.28 33.28 33.13 33.26 12,231
10/20/2016 33.71 33.71 33.45 33.56 29,056
10/19/2016 33.62 33.74 33.62 33.72 6,801
10/18/2016 33.52 33.616 33.47 33.53 25,762
10/17/2016 33.24 33.33 33.16 33.22 19,625
10/14/2016 33.75 33.77 33.48 33.48 19,566
10/13/2016 33.15 33.6724 33.15 33.64 20,940
*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?