Historical Stock Prices

(ETF)
EFV 
$46.23
*  
0.49
1.05%
Get EFV Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading EFV 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 46.24 46.448 46.23 46.23 156,953
09/22/2016 46.91 47.07 46.67 46.72 160,773
09/21/2016 45.9 46.285 45.6486 46.24 131,205
09/20/2016 45.41 45.49 45.2 45.3 287,015
09/19/2016 45.25 45.37 45.03 45.11 572,696
09/16/2016 44.81 44.9199 44.67 44.81 320,544
09/15/2016 45.08 45.56 44.968 45.49 395,249
09/14/2016 45.07 45.34 44.98 45.07 980,118
09/13/2016 45.61 45.65 44.97 45.18 613,420
09/12/2016 45.59 46.33 45.5284 46.33 164,287
09/09/2016 46.58 46.58 46 46.02 157,417
09/08/2016 46.78 47 46.67 46.84 118,271
09/07/2016 46.92 46.98 46.724 46.84 146,668
09/06/2016 46.69 46.8214 46.6065 46.79 381,775
09/02/2016 46.48 46.61 46.29 46.55 145,176
09/01/2016 45.88 46.03 45.71 45.95 155,524
08/31/2016 45.75 45.83 45.49 45.63 310,474
08/30/2016 45.71 45.79 45.5204 45.64 201,249
08/29/2016 45.37 45.582 45.3339 45.57 428,453
08/26/2016 45.8 46.2299 45.19 45.4 159,069
08/25/2016 45.69 45.77 45.6 45.66 231,232
08/24/2016 45.99 46.06 45.8044 45.83 149,943
08/23/2016 45.96 46.09 45.86 45.88 189,022
08/22/2016 45.44 45.6999 45.38 45.67 317,363
08/19/2016 45.47 45.69 45.3801 45.64 309,677
08/18/2016 45.71 45.98 45.66 45.98 160,476
08/17/2016 45.58 45.8 45.4 45.78 121,904
08/16/2016 45.69 45.7535 45.5865 45.65 231,113
08/15/2016 45.65 45.82 45.65 45.72 241,424
08/12/2016 45.79 45.79 45.54 45.58 231,739
08/11/2016 45.61 45.86 45.582 45.76 131,698
08/10/2016 45.58 45.62 45.39 45.39 428,642
08/09/2016 45.13 45.46 45.13 45.31 246,366
08/08/2016 44.93 44.99 44.89 44.98 194,067
08/05/2016 44.44 44.65 44.41 44.62 161,649
08/04/2016 44.19 44.37 44.14 44.36 120,171
08/03/2016 43.72 43.95 43.64 43.95 200,630
08/02/2016 44.2 44.2 43.83 44.03 218,410
08/01/2016 44.58 44.61 44.3001 44.31 172,331
07/29/2016 44.59 44.818 44.51 44.71 190,113
07/28/2016 44.24 44.27 44 44.23 169,622
07/27/2016 44.4 44.47 44.07 44.38 450,743
07/26/2016 44.02 44.2 43.87 44.03 400,481
07/25/2016 44.08 44.09 43.85 43.92 511,691
07/22/2016 44.07 44.09 43.923 43.99 201,695
07/21/2016 44.04 44.18 43.88 43.99 286,369
07/20/2016 43.96 44.1 43.82 44.06 170,642
07/19/2016 43.7 43.81 43.6 43.74 357,468
07/18/2016 44.07 44.26 43.91 44.17 209,497
07/15/2016 44.22 44.2577 43.96 44.07 522,237
07/14/2016 44.3 44.45 44.22 44.3 267,232
07/13/2016 44.04 44.1 43.78 43.87 263,443
07/12/2016 43.79 44.02 43.735 43.81 410,630
07/11/2016 42.99 43.2 42.92 43.06 277,129
07/08/2016 42.2 42.39 42.07 42.34 189,112
07/07/2016 41.83 42.0299 41.43 41.63 355,438
07/06/2016 41.37 41.77 41.03 41.75 320,395
07/05/2016 42.34 42.355 41.794 41.92 231,395
07/01/2016 42.95 43.0499 42.8501 42.99 907,949
06/30/2016 42.27 42.94 42.19 42.94 937,629
06/29/2016 42.16 42.4 42.11 42.24 533,293
06/28/2016 41.41 41.47 40.9778 41.46 726,780
06/27/2016 40.69 40.69 39.87 40.39 747,884
06/24/2016 41.52 42.554 41.37 41.49 783,635
06/23/2016 45.64 46.04 45.3301 46.01 198,829
*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?