Historical Stock Prices

ETF 
$14.26
*  
0.10
0.71%
Get ETF Alerts
*Delayed - data as of Nov. 26, 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

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

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 14.28 14.38 14.25 14.26 11,792
11/25/2014 14.19 14.26 14.1 14.16 54,929
11/24/2014 14.02 14.14 13.97 14.12 15,062
11/21/2014 14.04 14.12 13.96 14.11 11,235
11/20/2014 13.86 13.88 13.78 13.88 3,246
11/19/2014 13.8 13.8906 13.8 13.88 1,658
11/18/2014 13.7 13.7917 13.7 13.7864 1,023
11/17/2014 13.77 13.88 13.7 13.7 7,509
11/14/2014 13.71 13.8 13.5801 13.7 2,034
11/13/2014 13.81 13.82 13.782 13.782 1,087
11/12/2014 13.73 13.83 13.73 13.81 6,099
11/11/2014 13.86 13.89 13.7779 13.89 2,868
11/10/2014 13.97 13.97 13.79 13.85 1,758
11/07/2014 13.96 13.97 13.9 13.91 5,530
11/06/2014 13.98 14.02 13.96 14 4,493
11/05/2014 14.05 14.06 13.93 14.06 14,928
11/04/2014 13.91 14.07 13.9 14.07 6,107
11/03/2014 14.15 14.15 13.9606 14 13,530
10/31/2014 14.18 14.19 14.01 14.152 4,265
10/30/2014 14.0551 14.15 14.01 14.1147 3,674
10/29/2014 14.08 14.0978 13.9618 14.0537 9,945
10/28/2014 13.81 13.97 13.81 13.97 1,850
10/27/2014 13.78 13.78 13.7 13.73 4,152
10/24/2014 13.77 13.91 13.75 13.91 6,792
10/23/2014 13.83 13.84 13.75 13.81 30,115
10/22/2014 13.61 13.73 13.61 13.7 6,626
10/21/2014 13.77 13.84 13.5603 13.67 10,143
10/20/2014 13.66 13.69 13.644 13.6732 2,720
10/17/2014 13.58 13.7 13.58 13.66 20,986
10/16/2014 13.39 13.6401 13.37 13.6 7,786
10/15/2014 13.55 13.69 13.45 13.6806 11,691
10/14/2014 13.7 13.7717 13.3272 13.625 15,128
10/13/2014 13.71 13.956 13.71 13.82 9,641
10/10/2014 13.8 13.85 13.71 13.71 7,858
10/09/2014 14.03 14.04 13.89 13.89 10,985
10/08/2014 14 14.1799 13.911 14.07 6,545
10/07/2014 14.15 14.1593 13.98 14.07 2,323
10/06/2014 13.9 14.12 13.9 14.1 24,312
10/03/2014 13.93 13.93 13.86 13.8801 5,085
10/02/2014 13.83 13.99 13.82 13.93 18,098
10/01/2014 13.85 13.85 13.84 13.85 9,932
09/30/2014 13.85 13.89 13.85 13.88 5,332
09/29/2014 13.84 14.2499 13.84 13.9045 9,332
09/26/2014 13.95 14.03 13.92 14 7,536
09/25/2014 14.09 14.12 14.03 14.04 18,667
09/24/2014 14.13 14.25 14.12 14.19 28,293
09/23/2014 14.1 14.209 14.05 14.05 13,095
09/22/2014 14.16 14.24 14.11 14.13 14,220
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
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?