Historical Stock Prices

EIV 
$13.89
*  
0.01
0.07%
Get EIV Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading EIV now
Exchange: AMEX

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-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.
04/29/2016 13.95 13.95 13.8601 13.89 36,817
04/28/2016 13.87 13.94 13.85 13.9 30,835
04/27/2016 13.8 13.86 13.79 13.83 14,018
04/26/2016 13.58 13.89 13.58 13.7801 49,018
04/25/2016 13.6 13.6 13.5 13.58 15,003
04/22/2016 13.56 13.7 13.54 13.59 12,549
04/21/2016 13.6 13.6 13.53 13.59 11,837
04/20/2016 13.54 13.57 13.53 13.53 19,324
04/19/2016 13.7 13.84 13.6 13.6001 50,818
04/18/2016 13.76 13.865 13.69 13.69 26,359
04/15/2016 13.57 13.74 13.55 13.66 37,926
04/14/2016 13.61 13.65 13.58 13.6 39,776
04/13/2016 13.71 13.71 13.56 13.68 33,909
04/12/2016 13.59 13.67 13.58 13.58 17,302
04/11/2016 13.6 13.72 13.6 13.6 13,341
04/08/2016 13.6 13.64 13.56 13.56 15,158
04/07/2016 13.57 13.66 13.57 13.6399 22,447
04/06/2016 13.61 13.75 13.6 13.6301 17,293
04/05/2016 13.51 13.65 13.51 13.65 35,624
04/04/2016 13.42 13.52 13.39 13.48 20,961
04/01/2016 13.49 13.55 13.43 13.43 16,082
03/31/2016 13.52 13.56 13.46 13.46 22,764
03/30/2016 13.38 13.49 13.38 13.49 18,742
03/29/2016 13.39 13.42 13.31 13.36 30,548
03/28/2016 13.39 13.42 13.39 13.39 27,663
03/24/2016 13.43 13.48 13.41 13.41 13,718
03/23/2016 13.59 13.62 13.44 13.44 22,619
03/22/2016 13.6 13.62 13.53 13.57 21,159
03/21/2016 13.65 13.65 13.56 13.6499 17,338
03/18/2016 13.69 13.69 13.59 13.6001 12,973
03/17/2016 13.55 13.65 13.48 13.6399 16,419
03/16/2016 13.45 13.65 13.45 13.59 20,230
03/15/2016 13.47 13.49 13.42 13.4756 14,984
03/14/2016 13.44 13.48 13.32 13.47 36,709
03/11/2016 13.38 13.4 13.3 13.3 41,976
03/10/2016 13.35 13.37 13.3 13.34 27,161
03/09/2016 13.24 13.34 13.24 13.27 13,063
03/08/2016 13.25 13.35 13.23 13.25 39,437
03/07/2016 13.28 13.28 13.2164 13.28 26,061
03/04/2016 13.18 13.379 13.16 13.24 52,502
03/03/2016 13.1 13.2 13.08 13.15 28,711
03/02/2016 13.09 13.21 13.07 13.1 31,127
03/01/2016 13.13 13.19 13.11 13.12 14,226
02/29/2016 13.12 13.15 13.05 13.15 17,531
02/26/2016 13.13 13.133 13.02 13.03 16,545
02/25/2016 13.1 13.17 13.1 13.12 14,571
02/24/2016 13.07 13.19 13.07 13.12 25,569
02/23/2016 12.95 13.13 12.95 13.13 32,132
02/22/2016 13.02 13.07 12.98 12.98 43,585
02/19/2016 13.04 13.1 13.03 13.0799 23,274
02/18/2016 13.03 13.12 13.02 13.06 31,566
02/17/2016 13.1 13.104 13.02 13.05 18,871
02/16/2016 13.19 13.22 13.1 13.1 25,222
02/12/2016 13.24 13.31 13.19 13.19 45,493
02/11/2016 13.35 13.35 13.22 13.25 65,523
02/10/2016 13.31 13.32 13.2706 13.32 7,161
02/09/2016 13.34 13.37 13.25 13.27 13,907
02/08/2016 13.35 13.43 13.33 13.33 20,704
02/05/2016 13.32 13.43 13.32 13.43 7,983
02/04/2016 13.38 13.38 13.33 13.33 10,443
02/03/2016 13.36 13.3799 13.28 13.28 24,208
02/02/2016 13.45 13.4624 13.3 13.43 25,718
02/01/2016 13.5 13.5 13.33 13.33 30,249
*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?