Historical Stock Prices

(ETF)
EIS 
$52.1699
*  
0.1199
0.23%
Get EIS Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading EIS 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 52.14 52.1699 51.842 52.1699 25,118
07/10/2014 51.62 52.05 51.62 52.05 10,562
07/09/2014 51.9 52.109 51.86 52.05 19,550
07/08/2014 51.7 51.7 51.26 51.36 67,923
07/07/2014 51.9 52.12 51.8 51.98 245,307
07/03/2014 52.6 52.95 52.6 52.85 33,666
07/02/2014 54.97 55.51 52.1201 52.47 58,485
07/01/2014 52.15 52.61 52.13 52.48 17,596
06/30/2014 52.42 52.42 52.07 52.223 5,491
06/27/2014 52.11 52.57 52.11 52.53 48,450
06/26/2014 52.35 52.37 52.028 52.3395 12,818
06/25/2014 52.2399 52.51 52.1001 52.49 73,803
06/24/2014 53.1112 53.14 52.7801 52.86 126,152
06/23/2014 53.15 53.24 53.01 53.12 201,212
06/20/2014 53.28 53.3 53.02 53.15 6,651
06/19/2014 53.16 53.46 53.16 53.26 12,065
06/18/2014 52.61 53.078 52.525 53.078 4,961
06/17/2014 52.41 52.44 52.291 52.42 2,692
06/16/2014 52.42 52.4865 52.2382 52.45 11,147
06/13/2014 52.42 52.54 52.33 52.43 13,734
06/12/2014 52.4095 52.519 52.26 52.32 12,130
06/11/2014 52.78 52.8083 52.78 52.8083 640
06/10/2014 52.76 52.91 52.64 52.83 10,394
06/09/2014 52.92 53.2 52.92 52.96 17,661
06/06/2014 52.68 53.09 52.68 53.06 30,946
06/05/2014 52.56 52.82 52.32 52.76 22,058
06/04/2014 52.44 52.5 52.26 52.42 4,119
06/03/2014 52.43 52.65 52.41 52.62 81,820
06/02/2014 52.38 52.8 52.2702 52.8 31,611
05/30/2014 52.19 52.3865 52.144 52.23 9,315
05/29/2014 52.15 52.39 52.08 52.25 3,641
05/28/2014 52.5 52.5287 52.08 52.28 11,873
05/27/2014 52.54 52.69 52.48 52.61 24,042
05/23/2014 52.11 52.45 52.09 52.37 43,510
05/22/2014 51.93 52.26 51.92 52.08 13,640
05/21/2014 51.8253 52.06 51.8253 52.05 3,721
05/20/2014 52.32 52.32 51.651 51.7 23,134
05/19/2014 52.42 52.51 52.4 52.51 7,403
05/16/2014 52.36 52.51 52.17 52.51 8,246
05/15/2014 52.49 52.62 51.96 52.51 18,065
05/14/2014 52.51 52.734 52.35 52.35 4,393
05/13/2014 52.3 52.75 51.8501 52.75 27,288
05/12/2014 51.67 51.9 51.61 51.85 107,392
05/09/2014 51.2901 51.55 51.22 51.3501 3,149
05/08/2014 51.83 51.929 51.591 51.65 30,921
05/07/2014 51.69 52.07 51.64 52.07 14,676
05/06/2014 52.15 52.24 51.3604 51.3604 8,607
05/05/2014 51.6 51.89 51.48 51.89 9,919
05/02/2014 52.01 52.15 51.59 51.8928 110,734
05/01/2014 51.64 52.35 51.55 52.15 100,426
04/30/2014 51.79 51.8965 51.48 51.59 30,497
04/29/2014 51.72 52 51.67 51.98 6,339
04/28/2014 51.47 51.88 51.18 51.66 118,404
04/25/2014 52 52 51.4 51.43 51,611
04/24/2014 52.06 52.0965 51.84 51.85 16,340
04/23/2014 52.47 52.47 52.02 52.16 8,419
04/22/2014 52.63 52.8199 52.5 52.69 7,268
04/21/2014 52.56 52.8399 52.38 52.43 35,308
04/17/2014 52.5019 52.75 52.5019 52.6699 17,387
04/16/2014 52.74 52.74 52.39 52.45 7,825
04/15/2014 52.6 52.6 51.86 52.18 176,667
04/14/2014 52.1 52.59 52 52.59 48,338
04/11/2014 52.25 52.3 51.62 52.01 54,829
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?