Historical Stock Prices

(ETF)
EPV 
$51.11
*  
1.0775
2.15%
Get EPV Alerts
*Delayed - data as of May 29, 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 27-FEB-2015 TO 29-MAY-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.
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
05/27/2015 51.24 51.29 49.9801 50.07 11,244
05/26/2015 50.23 51.55 50.23 51.36 13,535
05/22/2015 48.97 49.27 48.895 49.25 8,657
05/21/2015 48.74 48.74 48.17 48.29 5,816
05/20/2015 49.19 49.22 48.74 48.82 7,999
05/19/2015 49.25 49.38 49 49.219 7,936
05/18/2015 49.11 49.16 48.68 48.835 29,350
05/15/2015 48.91 49.04 48.23 48.28 4,776
05/14/2015 48.95 48.95 48.18 48.18 12,595
05/13/2015 49.48 49.97 49.28 49.84 13,966
05/12/2015 50.64 50.792 50.34 50.54 4,078
05/11/2015 50.25 50.25 49.97 50.17 2,824
05/08/2015 50.5 50.5 49.55 49.77 21,014
05/07/2015 52.34 52.6 52.2 52.6 4,517
05/06/2015 52.18 52.29 51.5 52.1 9,085
05/05/2015 51.5 52.73 51.41 52.659 7,696
05/04/2015 50.76 51.2 50.74 51.09 3,873
05/01/2015 51.34 51.9201 51.02 51.02 3,332
04/30/2015 51.75 51.9599 51.3178 51.83 10,618
04/29/2015 51.21 51.75 50.755 51.69 8,952
04/28/2015 51.13 51.45 50.71 50.71 8,187
04/27/2015 50.98 51.11 50.14 50.63 55,969
04/24/2015 51.92 52.21 51.2744 51.57 10,340
04/23/2015 53.025 53.2309 51.76 51.97 9,537
04/22/2015 52.69 53.26 52.5 52.5 9,972
04/21/2015 52.6 52.76 52.3399 52.47 10,133
04/20/2015 53.53 53.53 52.94 53.37 66,956
04/17/2015 52.621 53.9525 52.621 53.54 12,710
04/16/2015 52.138 52.6725 51.91 52.1 4,813
04/15/2015 52.31 52.9375 52.11 52.12 8,644
04/14/2015 52.83 52.94 52.68 52.75 6,163
04/13/2015 53.23 53.84 53.19 53.73 13,033
04/10/2015 53.43 53.52 53.15 53.2297 3,710
04/09/2015 53.26 53.76 53.26 53.467 8,826
04/08/2015 52.7693 53.562 52.7693 53.4499 7,068
04/07/2015 52.9 53.718 52.75 53.718 3,375
04/06/2015 53.7086 54 52.79 53.12 5,869
04/02/2015 54.72 54.91 54.46 54.4701 14,949
04/01/2015 55.38 56.19 55.23 55.41 3,912
03/31/2015 56.59 56.59 55.07 56.34 10,641
03/30/2015 54.93 54.98 54.48 54.71 6,671
03/27/2015 55.4 55.5 54.92 55.0299 5,972
03/26/2015 55.43 56.11 55.09 55.324 25,051
03/25/2015 53.13 54.29 53.13 54.25 13,112
03/24/2015 53.1 53.62 53 53.6 6,613
03/23/2015 53.98 53.98 53.2744 53.47 21,025
03/20/2015 55.17 55.17 53.52 54.01 17,694
03/19/2015 56.98 57.17 56.8 56.87 18,895
03/18/2015 57.932 57.932 55.21 55.629 10,622
03/17/2015 58.44 58.5105 58.137 58.15 7,857
03/16/2015 58.51 58.51 57.59 57.8 18,178
03/13/2015 59.55 60.201 59.15 59.15 6,517
03/12/2015 59.06 59.34 58.46 58.6 11,007
03/11/2015 59.42 60.0299 59.3 59.59 27,681
03/10/2015 58.6 59.73 58.6 59.69 21,017
03/09/2015 57.16 57.33 56.79 56.9 16,513
03/06/2015 56.37 57.41 56.33 57.33 8,180
03/05/2015 55.33 55.48 54.94 55.2636 8,514
03/04/2015 56.13 56.4125 55.59 55.69 28,033
03/03/2015 54.91 55.47 54.66 55.23 18,305
03/02/2015 54.56 54.694 54.35 54.36 8,304
02/27/2015 54.43 54.44 53.97 54.44 4,548
*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?