Historical Stock Prices

(ETF)
EPV 
$57.53
*  
0.24
0.42%
Get EPV Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading EPV 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 57.862 58.3 57.37 57.53 28,711
08/27/2015 58 58.21 57.01 57.29 67,995
08/26/2015 58.28 60.9425 57.74 58.4499 62,135
08/25/2015 55.8 60.82 55.8 60.59 69,777
08/24/2015 60.64 63.44 58.62 61.0501 183,629
08/21/2015 56.19 58.4 55.66 58.25 106,159
08/20/2015 54.27 55.87 54.21 55.87 101,053
08/19/2015 53.79 54.14 53 53.38 34,652
08/18/2015 52.2 52.59 52.14 52.48 17,832
08/17/2015 52.11 52.75 51.89 51.89 42,462
08/14/2015 51.97 52.16 51.5 51.57 16,617
08/13/2015 51.82 51.875 51.471 51.7 16,722
08/12/2015 52.03 52.71 51.38 51.4 24,072
08/11/2015 50.3 51.06 50.3 50.79 33,783
08/10/2015 50.6 50.6 49.45 49.561 19,712
08/07/2015 50.9 51.182 50.65 50.65 7,866
08/06/2015 50.08 50.599 50.01 50.29 10,784
08/05/2015 50.01 50.29 49.81 50.11 11,336
08/04/2015 50.6 50.98 50.39 50.83 11,760
08/03/2015 50.89 51.08 50.2 50.62 18,605
07/31/2015 50.49 50.84 50.1948 50.62 20,818
07/30/2015 51.88 52 51.25 51.26 9,842
07/29/2015 51.66 51.66 50.93 51.22 16,388
07/28/2015 52.2 52.5 51.4376 51.48 69,614
07/27/2015 52.63 53.1 52.23 53 36,260
07/24/2015 51.34 52.19 51.15 52.15 28,974
07/23/2015 50.48 51.11 50.42 50.99 52,870
07/22/2015 50.9 50.96 50.67 50.67 27,456
07/21/2015 49.95 50.15 49.76 49.94 42,577
07/20/2015 49.56 49.77 49.04 49.6 20,000
07/17/2015 49.66 50.048 49.66 49.931 14,734
07/16/2015 49.64 49.65 49.3156 49.57 35,398
07/15/2015 50.21 50.89 50.21 50.6 34,603
07/14/2015 50.63 50.6928 50 50.08 21,466
07/13/2015 50.56 51.14 50.41 50.91 88,324
07/10/2015 51.44 51.77 50.91 51.01 92,473
07/09/2015 55.44 55.78 54.63 55.59 38,346
07/08/2015 56.52 57.77 56.52 57.64 45,248
07/07/2015 57.07 58.62 55.721 55.97 75,222
07/06/2015 55.81 56.2598 54.01 55.9099 163,830
07/02/2015 53.2 53.6399 53.11 53.48 54,179
07/01/2015 52.73 53.8169 52.49 53.48 73,578
06/30/2015 53.37 54.73 52.25 54.1 135,633
06/29/2015 52.35 53.54 51.75 53.42 132,769
06/26/2015 49.79 50.47 49.48 49.94 64,655
06/25/2015 49.75 50.1792 49.52 50.06 15,782
06/24/2015 49.69 50.1122 49.43 50.05 13,307
06/23/2015 49.26 49.375 49 49.26 14,147
06/22/2015 49.17 49.35 48.4 49.15 47,863
06/19/2015 51.22 51.651 51.17 51.36 13,246
06/18/2015 52.1 52.1 49.9945 51.12 24,582
06/17/2015 52.42 53.46 52.19 52.44 150,323
06/16/2015 52.8 53.02 52.15 52.27 28,256
06/15/2015 53.07 53.155 52.297 52.37 38,277
06/12/2015 50.73 51.9899 50.73 51.2833 15,755
06/11/2015 50.16 50.7146 49.9499 50.34 26,200
06/10/2015 52.38 52.38 50.3033 50.489 23,721
06/09/2015 52.97 53.33 52.71 53.2279 11,547
06/08/2015 52.79 53.0799 52.57 52.584 11,039
06/05/2015 52.93 53.376 52.52 52.65 23,664
06/04/2015 50.57 51.48 49.64 51.27 17,959
06/03/2015 50.31 50.31 49.46 50 13,631
06/02/2015 50.5301 51.0299 50.3034 50.69 5,281
06/01/2015 51.19 52.22 51.025 51.7001 11,436
05/29/2015 50.58 51.59 50.45 51.11 17,423
05/28/2015 50.34 50.82 50 50.0325 4,369
*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?