Historical Stock Prices

ETF 
$12.718
*  
0.138
1.1%
Get ETF Alerts
*Delayed - data as of Jul. 31, 2015  -  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 30-APR-2015 TO 31-JUL-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.
07/31/2015 12.63 12.76 12.63 12.718 1,723
07/30/2015 12.5 12.64 12.47 12.58 11,744
07/29/2015 12.69 12.7585 12.61 12.65 10,458
07/28/2015 12.75 12.8899 12.45 12.81 14,860
07/27/2015 12.53 12.69 12.4 12.49 18,795
07/24/2015 12.9 12.9 12.46 12.48 2,618
07/23/2015 13.12 13.12 12.97 13.01 6,901
07/22/2015 12.98 13.139 12.98 13.08 21,015
07/21/2015 13.08 13.13 13.058 13.13 1,771
07/20/2015 13.13 13.17 13.02 13.03 31,567
07/17/2015 13.13 13.18 13.101 13.13 3,542
07/16/2015 13.14 13.21 13.058 13.2 16,506
07/15/2015 13.02 13.06 13.02 13.04 5,016
07/14/2015 13 13.06 12.97 12.98 6,199
07/13/2015 13.27 13.38 12.9 12.95 9,441
07/10/2015 13 13.18 12.84 13.18 11,641
07/09/2015 12.47 13 12.47 12.97 14,273
07/08/2015 12.3873 12.46 12.3873 12.42 8,073
07/07/2015 12.68 12.68 12.53 12.56 5,249
07/06/2015 12.62 12.83 12.57 12.82 18,593
07/02/2015 12.92 12.922 12.84 12.87 6,629
07/01/2015 12.86 12.93 12.8457 12.8916 13,478
06/30/2015 12.62 12.79 12.6 12.79 28,474
06/29/2015 12.5 12.55 12.48 12.4928 13,124
06/26/2015 12.51 12.656 12.51 12.61 18,537
06/25/2015 12.71 12.76 12.69 12.7 4,049
06/24/2015 12.84 12.91 12.8 12.81 26,293
06/23/2015 12.87 12.97 12.87 12.97 4,187
06/22/2015 12.91 12.91 12.85 12.8501 6,748
06/19/2015 12.85 12.8796 12.84 12.8796 895
06/18/2015 12.86 12.95 12.86 12.88 1,740
06/17/2015 12.7 12.83 12.67 12.83 6,760
06/16/2015 12.62 12.78 12.62 12.73 5,600
06/15/2015 12.67 12.71 12.66 12.71 6,433
06/12/2015 12.8173 12.8173 12.79 12.8 2,289
06/11/2015 12.9 12.9501 12.8601 12.87 1,606
06/10/2015 12.79 12.99 12.79 12.9501 14,410
06/09/2015 12.79 12.8 12.7 12.76 26,337
06/08/2015 12.8 12.85 12.8 12.81 27,341
06/05/2015 12.83 12.91 12.77 12.8064 20,783
06/04/2015 12.9 12.9 12.81 12.82 11,683
06/03/2015 12.89 12.93 12.88 12.93 9,840
06/02/2015 12.91 12.9775 12.9 12.93 5,681
06/01/2015 12.77 12.9097 12.73 12.85 9,910
05/29/2015 12.84 12.89 12.8 12.8 2,769
05/28/2015 13.02 13.02 12.8301 12.88 10,566
05/27/2015 12.96 13 12.94 12.98 6,035
05/26/2015 13.24 13.24 13.07 13.07 6,888
05/22/2015 13.4 13.4527 13.33 13.39 3,333
05/21/2015 13.34 13.42 12.02 13.36 9,695
05/20/2015 13.419 13.44 13.35 13.44 15,095
05/19/2015 13.37 13.43 13.3117 13.41 8,083
05/18/2015 13.3999 13.3999 13.24 13.32 3,399
05/15/2015 13.412 13.412 13.38 13.41 10,610
05/14/2015 13.23 13.3 13.22 13.3 7,700
05/13/2015 13.11 13.21 13.11 13.21 10,628
05/12/2015 13.03 13.16 12.94 13.05 4,896
05/11/2015 13.08 13.2 13.08 13.13 18,306
05/08/2015 13.16 13.23 12.98 13.23 2,846
05/07/2015 13.07 13.07 12.95 12.98 7,272
05/06/2015 13.11 13.15 13.04 13.0401 20,777
05/05/2015 13.19 13.26 13.13 13.15 48,748
05/04/2015 13.2 13.2599 13.16 13.16 5,362
05/01/2015 13.16 13.28 13.04 13.16 21,959
04/30/2015 13.24 13.26 13.15 13.1768 13,610
*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?