Historical Stock Prices

ETF 
$14.24
*  
0.1724
1.2%
Get ETF Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading ETF 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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 14.35 14.36 14.24 14.24 7,885
09/18/2014 14.349 14.42 14.349 14.4124 2,251
09/17/2014 14.53 14.638 14.4 14.47 9,641
09/16/2014 14.35 14.63 14.35 14.63 18,841
09/15/2014 14.439 14.45 14.33 14.43 19,774
09/12/2014 14.5041 14.54 14.3488 14.54 19,300
09/11/2014 14.58 14.64 14.56 14.61 16,322
09/10/2014 14.6 14.66 14.56 14.62 43,384
09/09/2014 14.7 14.74 14.64 14.68 25,621
09/08/2014 14.9 14.9599 14.71 14.76 20,256
09/05/2014 14.82 14.9 14.81 14.9 6,805
09/04/2014 14.9 14.9 14.84 14.87 16,287
09/03/2014 14.83 14.85 14.69 14.84 71,440
09/02/2014 14.76 14.76 14.68 14.74 8,539
08/29/2014 14.68 14.77 14.6711 14.77 6,867
08/28/2014 14.66 14.7559 14.66 14.71 25,523
08/27/2014 14.7201 14.76 14.7201 14.76 10,117
08/26/2014 14.67 14.7 14.624 14.624 10,048
08/25/2014 14.61 14.68 14.61 14.68 3,607
08/22/2014 14.64 14.64 14.5741 14.5741 3,206
08/21/2014 14.67 14.67 14.62 14.62 515
08/20/2014 14.62 14.65 14.6001 14.62 3,204
08/19/2014 14.6105 14.69 14.6105 14.64 29,369
08/18/2014 14.58 14.6 14.52 14.59 48,757
08/15/2014 14.59 14.6464 14.4601 14.549 3,532
08/14/2014 14.5309 14.55 14.48 14.5115 3,997
08/13/2014 14.53 14.55 14.41 14.4696 6,846
08/12/2014 14.42 14.45 14.39 14.41 6,746
08/11/2014 14.39 14.4899 14.39 14.46 4,261
08/08/2014 14.22 14.34 14.22 14.32 4,856
08/07/2014 14.44 14.44 14.27 14.28 7,981
08/06/2014 14.25 14.36 14.25 14.3214 17,658
08/05/2014 14.3 14.47 14.11 14.34 28,400
08/04/2014 14.46 14.48 14.3468 14.43 18,374
08/01/2014 14.2 14.48 14.2 14.3 8,882
07/31/2014 14.44 14.462 14.28 14.2963 21,742
07/30/2014 14.68 14.68 14.42 14.5 5,764
07/29/2014 14.65 14.6581 14.56 14.57 5,899
07/28/2014 14.65 14.67 14.59 14.63 18,917
07/25/2014 14.67 14.78 14.67 14.77 5,352
07/24/2014 14.76 14.85 14.75 14.78 17,450
07/23/2014 14.75 14.75 14.7 14.73 6,813
07/22/2014 14.66 14.69 14.66 14.6741 8,100
07/21/2014 14.55 14.63 14.55 14.6 3,428
07/18/2014 14.37 14.589 14.37 14.589 8,212
07/17/2014 14.66 14.66 14.44 14.45 8,748
07/16/2014 14.5 14.71 14.5 14.6308 22,186
07/15/2014 14.44 14.53 14.44 14.46 10,387
07/14/2014 14.4 14.6 14.4 14.51 24,134
07/11/2014 14.44 14.5199 14.43 14.45 7,518
07/10/2014 14.49 14.49 14.42 14.45 10,194
07/09/2014 14.4 14.54 14.4 14.5399 17,208
07/08/2014 14.41 14.54 14.41 14.4755 3,188
07/07/2014 14.55 14.55 14.51 14.5113 5,354
07/03/2014 14.66 14.66 14.503 14.51 7,039
07/02/2014 14.54 14.555 14.441 14.55 17,323
07/01/2014 14.39 14.4799 14.3742 14.46 11,108
06/30/2014 14.37 14.39 14.315 14.36 2,479
06/27/2014 14.29 14.29 14.29 14.29 474
06/26/2014 14.38 14.38 14.291 14.31 5,216
06/25/2014 14.3 14.35 14.28 14.32 7,403
06/24/2014 14.22 14.39 14.22 14.24 10,393
06/23/2014 14.35 14.35 14.22 14.31 4,583
06/20/2014 14.39 14.39 14.251 14.3 8,260
06/19/2014 14.52 14.52 14.29 14.29 16,516
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?